ENAV S.p.A. (LON:0RIE)
London · Delayed Price · Currency is GBP · Price in EUR 5.25
+0.13 (2.64%)
At close: Jun 25, 2026
LON:0RIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 5.28 | 5.32 | 5.25 | 5.31 | 5.03 | 1.63% | 3,018 |
| Jun 1, 2026 | 5.36 | 5.34 | 5.23 | 5.23 | 4.95 | -3.24% | 1,705 |
| May 29, 2026 | 5.36 | 5.43 | 5.38 | 5.40 | 5.12 | 0.28% | 2,846 |
| May 28, 2026 | 5.34 | 5.39 | 5.31 | 5.39 | 5.11 | 1.51% | 42,068 |
| May 27, 2026 | 5.30 | 5.36 | 5.18 | 5.31 | 5.03 | - | 5,357 |
| May 26, 2026 | 5.30 | 5.31 | 5.28 | 5.31 | 5.03 | 0.95% | 1,443 |
| May 25, 2026 | 5.29 | 5.31 | 5.25 | 5.26 | 4.98 | 1.59% | 6,529 |
| May 22, 2026 | 5.21 | 5.23 | 5.23 | 5.17 | 4.90 | -0.72% | 3,459 |
| May 21, 2026 | 5.23 | 5.27 | 5.20 | 5.21 | 4.94 | - | 14,243 |
| May 20, 2026 | 5.05 | 5.21 | 5.18 | 5.21 | 4.94 | 2.96% | 4,608 |
| May 19, 2026 | 4.99 | 5.11 | 5.06 | 5.06 | 4.80 | 1.85% | 7,388 |
| May 18, 2026 | 4.88 | 4.97 | 4.86 | 4.97 | 4.71 | 2.10% | 14,045 |
| May 15, 2026 | 4.86 | 4.87 | 4.87 | 4.87 | 4.61 | -0.29% | 27 |
| May 14, 2026 | 4.82 | 4.89 | 4.85 | 4.88 | 4.63 | 2.05% | 49,979 |
| May 13, 2026 | 5.01 | 4.93 | 4.78 | 4.78 | 4.53 | -3.94% | 408 |
| May 12, 2026 | 5.14 | 5.01 | 4.94 | 4.98 | 4.72 | -2.01% | 22,694 |
| May 11, 2026 | 5.16 | 5.12 | 5.03 | 5.08 | 4.82 | -1.84% | 311 |
| May 8, 2026 | 5.06 | 5.21 | 5.05 | 5.18 | 4.91 | 1.27% | 360 |
| May 7, 2026 | 5.12 | 5.11 | 5.11 | 5.11 | 4.84 | 0.20% | 2,504 |
| May 6, 2026 | 4.94 | 5.10 | 5.01 | 5.10 | 4.84 | 2.82% | 1,187 |
| May 5, 2026 | 4.89 | 4.96 | 4.96 | 4.96 | 4.70 | 0.81% | 40 |
| May 4, 2026 | 4.91 | 4.97 | 4.87 | 4.92 | 4.66 | 0.43% | 834 |
| May 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | -1.63% | - |
| Apr 30, 2026 | 4.95 | 4.98 | 4.90 | 4.98 | 4.72 | 1.38% | 5,159 |
| Apr 29, 2026 | 5.00 | 4.95 | 4.87 | 4.91 | 4.66 | -2.44% | 10,221 |
| Apr 28, 2026 | 4.99 | 5.07 | 5.04 | 5.04 | 4.77 | 1.35% | 1,393 |
| Apr 27, 2026 | 5.06 | 4.99 | 4.97 | 4.97 | 4.71 | -1.72% | 5,921 |
| Apr 24, 2026 | 5.10 | 5.06 | 5.05 | 5.06 | 4.79 | -0.78% | 456 |
| Apr 23, 2026 | 5.12 | 5.25 | 5.10 | 5.10 | 4.83 | -0.20% | 3,192 |
| Apr 22, 2026 | 5.09 | 5.12 | 5.10 | 5.11 | 4.84 | 0.29% | 1,933 |
| Apr 21, 2026 | 5.22 | 5.12 | 5.06 | 5.09 | 4.83 | -0.39% | 31,109 |
| Apr 20, 2026 | 5.17 | 5.20 | 5.11 | 5.11 | 4.84 | -0.78% | 16,239 |