ENAV S.p.A. (LON:0RIE)
London · Delayed Price · Currency is GBP · Price in EUR 5.12
-0.07 (-1.35%)
At close: Aug 11, 2026
LON:0RIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.16 | 5.12 | 5.12 | 5.12 | 5.12 | -1.35% | 127 |
| Aug 10, 2026 | 5.20 | 5.19 | 5.19 | 5.19 | 5.19 | -1.61% | 33 |
| Aug 7, 2026 | 5.28 | 5.27 | 5.27 | 5.27 | 5.27 | 0.29% | 1 |
| Aug 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.04% | - |
| Aug 5, 2026 | 5.34 | 5.44 | 5.25 | 5.31 | 5.31 | -0.75% | 18,986 |
| Aug 4, 2026 | 5.24 | 5.35 | 5.17 | 5.35 | 5.35 | 3.38% | 5,786 |
| Aug 3, 2026 | 5.05 | 5.18 | 5.16 | 5.18 | 5.18 | 1.72% | 711 |
| Jul 31, 2026 | 5.03 | 5.13 | 5.08 | 5.09 | 5.09 | -0.25% | 4,961 |
| Jul 30, 2026 | 5.00 | 5.10 | 5.10 | 5.10 | 5.10 | 3.11% | 403 |
| Jul 29, 2026 | 4.99 | 4.95 | 4.95 | 4.95 | 4.95 | -0.48% | 201 |
| Jul 28, 2026 | 5.00 | 4.98 | 4.96 | 4.97 | 4.97 | -0.08% | 16,826 |
| Jul 27, 2026 | 5.00 | 4.97 | 4.97 | 4.97 | 4.97 | -0.55% | 403 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.47% | - |
| Jul 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.38% | - |
| Jul 22, 2026 | 5.03 | 5.00 | 5.00 | 5.00 | 5.00 | 0.36% | 104 |
| Jul 21, 2026 | 5.06 | 5.04 | 4.98 | 4.98 | 4.98 | -0.85% | 11,452 |
| Jul 20, 2026 | 5.05 | 5.19 | 5.02 | 5.02 | 5.02 | -0.45% | 429 |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60% | 1,900 |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.18% | - |
| Jul 15, 2026 | 5.10 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 10 |
| Jul 14, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.74% | - |
| Jul 13, 2026 | 5.13 | 5.18 | 5.18 | 5.18 | 5.18 | 0.55% | 14,164 |
| Jul 10, 2026 | 5.16 | 5.15 | 5.12 | 5.15 | 5.15 | 0.62% | 36,559 |
| Jul 9, 2026 | 5.04 | 5.19 | 5.06 | 5.12 | 5.12 | 1.49% | 1,531 |
| Jul 8, 2026 | 5.23 | 5.07 | 5.04 | 5.04 | 5.04 | -4.36% | 88,273 |
| Jul 7, 2026 | 5.28 | 5.27 | 5.27 | 5.27 | 5.27 | 0.38% | 37,845 |
| Jul 6, 2026 | 5.28 | 5.31 | 5.25 | 5.25 | 5.25 | -0.57% | 723 |
| Jul 3, 2026 | 5.21 | 5.28 | 5.14 | 5.28 | 5.28 | 0.48% | 80 |
| Jul 2, 2026 | 5.18 | 5.26 | 5.06 | 5.26 | 5.26 | 1.55% | 2,196 |
| Jul 1, 2026 | 5.17 | 5.18 | 5.12 | 5.18 | 5.18 | -0.39% | 19,402 |
| Jun 30, 2026 | 5.18 | 5.20 | 5.05 | 5.20 | 5.20 | 0.88% | 126,214 |
| Jun 29, 2026 | 5.22 | 5.18 | 5.15 | 5.15 | 5.15 | -0.43% | 677 |
| Jun 26, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.38% | - |
| Jun 25, 2026 | 5.16 | 5.28 | 5.23 | 5.25 | 5.25 | 2.64% | 5,326 |
| Jun 24, 2026 | 5.10 | 5.11 | 5.11 | 5.11 | 5.11 | -0.58% | 207 |
| Jun 23, 2026 | 5.24 | 5.21 | 5.12 | 5.14 | 5.14 | -1.91% | 6,064 |
| Jun 22, 2026 | 5.24 | 5.28 | 5.22 | 5.24 | 5.24 | -1.13% | 600 |
| Jun 19, 2026 | 5.51 | 5.60 | 5.54 | 5.59 | 5.30 | 0.99% | 20,115 |
| Jun 18, 2026 | 5.49 | 5.54 | 5.54 | 5.54 | 5.25 | 0.18% | 684 |
| Jun 17, 2026 | 5.44 | 5.53 | 5.53 | 5.53 | 5.24 | 1.01% | 1,866 |
| Jun 16, 2026 | 5.49 | 5.48 | 5.46 | 5.47 | 5.19 | -0.45% | 99,471 |
| Jun 15, 2026 | 5.43 | 5.54 | 5.39 | 5.50 | 5.21 | 2.33% | 4,065 |
| Jun 12, 2026 | 5.24 | 5.43 | 5.37 | 5.37 | 5.09 | 3.27% | 75 |
| Jun 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | -0.29% | - |
| Jun 10, 2026 | 5.25 | 5.23 | 5.19 | 5.22 | 4.94 | 0.29% | 19 |
| Jun 9, 2026 | 5.24 | 5.27 | 5.14 | 5.20 | 4.93 | -0.76% | 40,872 |
| Jun 8, 2026 | 5.23 | 5.24 | 5.20 | 5.24 | 4.97 | 0.38% | 2,100 |
| Jun 5, 2026 | 5.27 | 5.28 | 5.22 | 5.22 | 4.95 | -0.85% | 990 |
| Jun 4, 2026 | 5.26 | 5.28 | 5.25 | 5.27 | 4.99 | 0.58% | 9,653 |
| Jun 3, 2026 | 5.30 | 5.25 | 5.20 | 5.24 | 4.96 | -1.42% | 44,583 |