ENAV S.p.A. (LON:0RIE)
London · Delayed Price · Currency is GBP · Price in EUR 5.23
-0.08 (-1.42%)
At close: Jun 3, 2026
LON:0RIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -2.07% | 44,583 |
| Jun 2, 2026 | 5.28 | 5.32 | 5.25 | 5.31 | 5.31 | 1.63% | 3,018 |
| Jun 1, 2026 | 5.36 | 5.34 | 5.23 | 5.23 | 5.23 | -3.24% | 1,703 |
| May 29, 2026 | 5.36 | 5.43 | 5.38 | 5.40 | 5.40 | 0.28% | 2,846 |
| May 28, 2026 | 5.34 | 5.39 | 5.31 | 5.39 | 5.39 | 1.51% | 42,068 |
| May 27, 2026 | 5.30 | 5.36 | 5.18 | 5.31 | 5.31 | - | 5,357 |
| May 26, 2026 | 5.30 | 5.31 | 5.28 | 5.31 | 5.31 | 0.95% | 1,443 |
| May 25, 2026 | 5.29 | 5.31 | 5.25 | 5.26 | 5.26 | 1.59% | 6,529 |
| May 22, 2026 | 5.21 | 5.23 | 5.23 | 5.17 | 5.17 | -0.72% | 3,459 |
| May 21, 2026 | 5.23 | 5.27 | 5.20 | 5.21 | 5.21 | - | 14,243 |
| May 20, 2026 | 5.05 | 5.21 | 5.18 | 5.21 | 5.21 | 2.96% | 4,608 |
| May 19, 2026 | 4.99 | 5.11 | 5.06 | 5.06 | 5.06 | 1.85% | 7,388 |
| May 18, 2026 | 4.88 | 4.97 | 4.86 | 4.97 | 4.97 | 2.10% | 14,045 |
| May 15, 2026 | 4.86 | 4.87 | 4.87 | 4.87 | 4.87 | -0.29% | 27 |
| May 14, 2026 | 4.82 | 4.89 | 4.85 | 4.88 | 4.88 | 2.05% | 49,979 |
| May 13, 2026 | 5.01 | 4.93 | 4.78 | 4.78 | 4.78 | -3.94% | 408 |
| May 12, 2026 | 5.14 | 5.01 | 4.94 | 4.98 | 4.98 | -2.01% | 22,694 |
| May 11, 2026 | 5.16 | 5.12 | 5.03 | 5.08 | 5.08 | -1.84% | 311 |
| May 8, 2026 | 5.06 | 5.21 | 5.05 | 5.18 | 5.18 | 1.27% | 360 |
| May 7, 2026 | 5.12 | 5.11 | 5.11 | 5.11 | 5.11 | 0.20% | 2,504 |
| May 6, 2026 | 4.94 | 5.10 | 5.01 | 5.10 | 5.10 | 2.82% | 1,187 |
| May 5, 2026 | 4.89 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | 40 |
| May 4, 2026 | 4.91 | 4.97 | 4.87 | 4.92 | 4.92 | 0.43% | 834 |
| May 1, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.63% | - |
| Apr 30, 2026 | 4.95 | 4.98 | 4.90 | 4.98 | 4.98 | 1.38% | 5,159 |
| Apr 29, 2026 | 5.00 | 4.95 | 4.87 | 4.91 | 4.91 | -2.44% | 10,221 |
| Apr 28, 2026 | 4.99 | 5.07 | 5.04 | 5.04 | 5.04 | 1.35% | 1,393 |
| Apr 27, 2026 | 5.06 | 4.99 | 4.97 | 4.97 | 4.97 | -1.72% | 5,921 |
| Apr 24, 2026 | 5.10 | 5.06 | 5.05 | 5.06 | 5.06 | -0.78% | 456 |
| Apr 23, 2026 | 5.12 | 5.25 | 5.10 | 5.10 | 5.09 | -0.20% | 3,192 |
| Apr 22, 2026 | 5.09 | 5.12 | 5.10 | 5.11 | 5.11 | 0.29% | 1,933 |
| Apr 21, 2026 | 5.22 | 5.12 | 5.06 | 5.09 | 5.09 | -0.39% | 31,109 |
| Apr 20, 2026 | 5.17 | 5.20 | 5.11 | 5.11 | 5.11 | -0.78% | 16,239 |
| Apr 17, 2026 | 5.13 | 5.16 | 5.07 | 5.15 | 5.15 | 1.23% | 19,556 |
| Apr 16, 2026 | 5.17 | 5.13 | 5.08 | 5.09 | 5.09 | -0.83% | 218,791 |
| Apr 15, 2026 | 5.33 | 5.22 | 5.13 | 5.13 | 5.13 | -2.38% | 17,190 |
| Apr 14, 2026 | 5.30 | 5.30 | 5.25 | 5.26 | 5.26 | 0.29% | 6,779 |
| Apr 13, 2026 | 5.35 | 5.36 | 5.24 | 5.24 | 5.24 | -3.59% | 1,174 |
| Apr 10, 2026 | 5.40 | 5.45 | 5.40 | 5.44 | 5.44 | -0.09% | 2,009 |
| Apr 9, 2026 | 5.45 | 5.47 | 5.44 | 5.44 | 5.44 | 0.18% | 1,726 |
| Apr 8, 2026 | 5.42 | 5.52 | 5.38 | 5.43 | 5.43 | 1.40% | 17,500 |
| Apr 7, 2026 | 5.25 | 5.44 | 5.34 | 5.36 | 5.36 | 0.84% | 3,414 |
| Apr 2, 2026 | 5.28 | 5.35 | 5.25 | 5.31 | 5.31 | 0.63% | 80,338 |
| Apr 1, 2026 | 5.25 | 5.35 | 5.24 | 5.28 | 5.28 | 2.08% | 2,138 |
| Mar 31, 2026 | 5.16 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% | 8,617 |
| Mar 30, 2026 | 5.07 | 5.18 | 5.12 | 5.18 | 5.18 | 1.47% | 550 |
| 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 |