ENAV S.p.A. (LON:0RIE)
London · Delayed Price · Currency is GBP · Price in EUR 4.988
+0.072 (1.46%)
At close: Sep 25, 2026
LON:0RIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.95 | 4.92 | 4.92 | 4.92 | 4.92 | -0.43% | 21,742 |
| Sep 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.18% | - |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.60% | - |
| Sep 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.36% | - |
| Sep 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.16% | - |
| Sep 17, 2026 | 4.87 | 4.94 | 4.90 | 4.94 | 4.94 | 1.15% | 4,260 |
| Sep 16, 2026 | 4.83 | 4.88 | 4.74 | 4.88 | 4.88 | 1.20% | 30,752 |
| Sep 15, 2026 | 4.86 | 4.83 | 4.79 | 4.83 | 4.83 | 0.21% | 16,009 |
| Sep 14, 2026 | 4.87 | 4.89 | 4.77 | 4.82 | 4.82 | -1.31% | 3,222 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.87 | 4.88 | 4.88 | -0.29% | 33,625 |
| Sep 10, 2026 | 4.96 | 4.92 | 4.87 | 4.89 | 4.89 | -1.41% | 1,755 |
| Sep 9, 2026 | 4.97 | 4.96 | 4.96 | 4.96 | 4.96 | -0.48% | 225 |
| Sep 8, 2026 | 5.00 | 4.99 | 4.99 | 4.99 | 4.99 | -0.83% | 318 |
| Sep 7, 2026 | 4.99 | 5.05 | 5.03 | 5.03 | 5.03 | 1.47% | 250 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.02% | - |
| Sep 3, 2026 | 4.91 | 4.96 | 4.90 | 4.96 | 4.96 | 0.90% | 65 |
| Sep 2, 2026 | 4.97 | 5.08 | 4.91 | 4.91 | 4.91 | -1.25% | 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 |