ENAV S.p.A. (LON:0RIE)
London · Delayed Price · Currency is GBP · Price in EUR 5.11
-0.01 (-0.29%)
At close: Mar 27, 2026
LON:0RIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.01 | 5.12 | 5.11 | 5.11 | 5.11 | -0.29% | 3 |
| Mar 26, 2026 | 5.15 | 5.15 | 5.04 | 5.12 | 5.12 | -0.39% | 582 |
| Mar 25, 2026 | 5.07 | 5.17 | 5.14 | 5.14 | 5.14 | 1.28% | 341 |
| Mar 24, 2026 | 5.10 | 5.13 | 4.96 | 5.08 | 5.08 | -0.78% | 24,228 |
| Mar 23, 2026 | 5.06 | 5.14 | 4.86 | 5.12 | 5.12 | 0.89% | 25,941 |
| Mar 20, 2026 | 5.06 | 5.11 | 5.04 | 5.07 | 5.07 | 1.58% | 1,424 |
| Mar 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.97% | - |
| Mar 18, 2026 | 5.12 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | 614 |
| Mar 17, 2026 | 5.01 | 5.12 | 5.05 | 5.12 | 5.12 | 2.65% | 1,607 |
| Mar 16, 2026 | 5.03 | 4.99 | 4.99 | 4.99 | 4.99 | -0.64% | 27 |
| Mar 13, 2026 | 4.97 | 5.02 | 4.99 | 5.02 | 5.02 | 0.14% | 1,551 |
| Mar 12, 2026 | 5.06 | 5.01 | 5.01 | 5.01 | 5.01 | -0.14% | 889 |
| Mar 11, 2026 | 5.06 | 5.04 | 5.02 | 5.02 | 5.02 | -1.28% | 737 |
| Mar 10, 2026 | 5.07 | 5.13 | 5.09 | 5.09 | 5.09 | -0.29% | 175 |
| Mar 9, 2026 | 4.93 | 5.10 | 4.95 | 5.10 | 5.10 | -0.49% | 3,388 |
| Mar 6, 2026 | 5.08 | 5.13 | 5.13 | 5.13 | 5.13 | 0.10% | 3 |
| Mar 5, 2026 | 5.11 | 5.20 | 5.10 | 5.12 | 5.12 | -0.58% | 1,154 |
| Mar 4, 2026 | 5.11 | 5.19 | 5.15 | 5.15 | 5.15 | 0.68% | 666 |
| Mar 3, 2026 | 5.37 | 5.29 | 5.12 | 5.12 | 5.12 | -4.12% | 465 |
| Mar 2, 2026 | 5.50 | 5.48 | 5.18 | 5.34 | 5.34 | -3.79% | 1,543 |
| Feb 27, 2026 | 5.57 | 5.59 | 5.53 | 5.55 | 5.55 | -0.45% | 22 |
| Feb 26, 2026 | 5.53 | 5.60 | 5.57 | 5.57 | 5.57 | -0.36% | 29 |
| Feb 25, 2026 | 5.62 | 5.62 | 5.54 | 5.59 | 5.59 | 0.90% | 220 |
| Feb 24, 2026 | 5.58 | 5.61 | 5.54 | 5.54 | 5.54 | -1.34% | 3,785 |
| Feb 23, 2026 | 5.49 | 5.63 | 5.57 | 5.62 | 5.62 | 2.18% | 187 |
| Feb 20, 2026 | 5.44 | 5.50 | 5.50 | 5.50 | 5.50 | 1.29% | 52 |
| Feb 19, 2026 | 5.42 | 5.43 | 5.35 | 5.43 | 5.43 | -1.63% | 231 |
| Feb 18, 2026 | 5.24 | 5.52 | 5.15 | 5.52 | 5.52 | 5.55% | 2,766 |
| Feb 17, 2026 | 5.12 | 5.24 | 5.15 | 5.23 | 5.23 | 2.05% | 4,279 |
| Feb 16, 2026 | 5.04 | 5.13 | 5.10 | 5.12 | 5.12 | 0.99% | 3,891 |
| Feb 13, 2026 | 4.98 | 5.09 | 4.99 | 5.07 | 5.07 | 1.81% | 3,032 |
| Feb 12, 2026 | 5.01 | 5.02 | 4.96 | 4.98 | 4.98 | -0.70% | 1,098 |
| Feb 11, 2026 | 5.01 | 5.02 | 4.86 | 5.02 | 5.02 | -0.10% | 2,270 |
| Feb 10, 2026 | 4.96 | 5.02 | 5.00 | 5.02 | 5.02 | 0.80% | 105 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.69% | 1 |
| Feb 6, 2026 | 4.97 | 4.99 | 4.95 | 4.95 | 4.95 | -0.88% | 988 |
| Feb 5, 2026 | 4.97 | 4.99 | 4.86 | 4.99 | 4.99 | -0.30% | 363 |
| Feb 4, 2026 | 4.98 | 5.01 | 4.93 | 5.01 | 5.01 | 1.03% | 6,468 |
| Feb 3, 2026 | 4.92 | 4.96 | 4.91 | 4.95 | 4.95 | -0.28% | 354 |
| Feb 2, 2026 | 4.92 | 5.00 | 4.91 | 4.97 | 4.97 | 1.97% | 512 |
| Jan 30, 2026 | 4.91 | 4.95 | 4.77 | 4.87 | 4.87 | -0.37% | 11,127 |
| Jan 29, 2026 | 4.86 | 4.93 | 4.87 | 4.89 | 4.89 | 0.29% | 476 |
| Jan 28, 2026 | 4.81 | 4.88 | 4.87 | 4.88 | 4.88 | 1.33% | 118 |
| Jan 27, 2026 | 4.77 | 4.82 | 4.75 | 4.81 | 4.81 | 1.48% | 2,436 |
| Jan 26, 2026 | 4.72 | 4.75 | 4.72 | 4.74 | 4.74 | -0.92% | 73 |
| Jan 23, 2026 | 4.71 | 4.79 | 4.72 | 4.79 | 4.79 | 0.84% | 3,075 |
| Jan 22, 2026 | 4.69 | 4.77 | 4.75 | 4.75 | 4.75 | 1.37% | 458 |
| Jan 21, 2026 | 4.69 | 4.69 | 4.66 | 4.68 | 4.68 | -0.43% | 1,069 |
| Jan 20, 2026 | 4.72 | 4.74 | 4.68 | 4.70 | 4.70 | 0.09% | 3,151 |
| Jan 19, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | 0.77% | 64 |