ENAV S.p.A. (LON:0RIE)
London · Delayed Price · Currency is GBP · Price in EUR 4.914
-0.062 (-1.25%)
At close: Sep 2, 2026
LON:0RIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.08 | 5.08 | 4.91 | 4.98 | 4.98 | 0.11% | 230 |
| Sep 1, 2026 | 5.06 | 5.01 | 4.96 | 4.98 | 4.98 | -0.78% | 27 |
| Aug 31, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.70% | 134 |
| Aug 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.19% | - |
| Aug 27, 2026 | 5.12 | 5.08 | 5.05 | 5.06 | 5.06 | -1.51% | 796 |
| Aug 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.44% | - |
| Aug 25, 2026 | 5.07 | 5.12 | 5.12 | 5.12 | 5.12 | -0.68% | 2 |
| Aug 24, 2026 | 5.02 | 5.15 | 5.15 | 5.15 | 5.15 | 5.84% | 4 |
| Aug 21, 2026 | 4.99 | 4.87 | 4.87 | 4.87 | 4.87 | -2.14% | 1 |
| Aug 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.50% | - |
| Aug 19, 2026 | 5.00 | 4.95 | 4.95 | 4.95 | 4.95 | -0.48% | 13,482 |
| Aug 18, 2026 | 4.97 | 5.01 | 4.96 | 4.97 | 4.97 | 0.85% | 26,542 |
| Aug 17, 2026 | 5.05 | 4.93 | 4.93 | 4.93 | 4.93 | -2.38% | 6 |
| Aug 14, 2026 | 5.12 | 5.21 | 5.05 | 5.05 | 5.05 | -0.98% | 32,210 |
| Aug 13, 2026 | 5.10 | 5.13 | 5.09 | 5.10 | 5.10 | -0.20% | 193,324 |
| Aug 12, 2026 | 5.10 | 5.11 | 5.11 | 5.11 | 5.11 | -0.10% | 145,000 |
| 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 |