ENAV S.p.A. (LON:0RIE)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.34
+0.02 (0.42%)
At close: Nov 10, 2026
LON:0RIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.33 | 5.35 | 5.33 | 5.34 | 5.34 | 0.43% | 1,912 |
| Nov 9, 2026 | 5.26 | 5.33 | 5.30 | 5.32 | 5.32 | 1.38% | 27,622 |
| Nov 6, 2026 | 5.18 | 5.26 | 5.23 | 5.25 | 5.25 | -0.52% | 475 |
| Nov 5, 2026 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | -0.19% | 46,001 |
| Nov 4, 2026 | 5.28 | 5.31 | 5.29 | 5.29 | 5.29 | 0.29% | 1,684 |
| Nov 3, 2026 | 5.25 | 5.33 | 5.26 | 5.27 | 5.27 | -0.25% | 56,676 |
| Nov 2, 2026 | 5.04 | 5.32 | 5.20 | 5.28 | 5.28 | 1.49% | 61,002 |
| Oct 30, 2026 | 5.06 | 5.21 | 5.21 | 5.21 | 5.21 | 1.36% | 251 |
| Oct 29, 2026 | 5.10 | 5.15 | 5.13 | 5.14 | 5.14 | 0.79% | 5,889 |
| Oct 28, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | -0.20% | 6,648 |
| Oct 27, 2026 | 5.03 | 5.12 | 5.05 | 5.11 | 5.11 | 2.00% | 2,178 |
| Oct 26, 2026 | 4.90 | 5.03 | 4.98 | 5.01 | 5.01 | 0.28% | 19,932 |
| Oct 23, 2026 | 4.94 | 5.00 | 4.98 | 4.99 | 4.99 | 0.79% | 93,819 |
| Oct 22, 2026 | 4.89 | 5.02 | 4.95 | 4.95 | 4.95 | -0.16% | 67,272 |
| Oct 21, 2026 | 4.88 | 4.98 | 4.75 | 4.96 | 4.96 | 1.14% | 119,174 |
| Oct 20, 2026 | 4.76 | 4.91 | 4.82 | 4.90 | 4.90 | 2.87% | 2,212 |
| Oct 19, 2026 | 4.85 | 4.77 | 4.76 | 4.77 | 4.77 | -1.18% | 255 |
| Oct 16, 2026 | 4.82 | 4.82 | 4.78 | 4.82 | 4.82 | 0.67% | 931 |
| Oct 15, 2026 | 4.65 | 4.79 | 4.65 | 4.79 | 4.79 | 1.78% | 532 |
| Oct 14, 2026 | 4.72 | 4.75 | 4.56 | 4.71 | 4.71 | 1.03% | 64,245 |
| Oct 13, 2026 | 4.74 | 4.73 | 4.63 | 4.66 | 4.66 | -1.94% | 6,364 |
| Oct 12, 2026 | 4.84 | 4.78 | 4.74 | 4.75 | 4.75 | 0.47% | 28,314 |
| Oct 9, 2026 | 4.83 | 4.79 | 4.67 | 4.73 | 4.73 | -0.34% | 2,297 |
| Oct 8, 2026 | 4.71 | 4.76 | 4.73 | 4.75 | 4.75 | 0.98% | 673 |
| Oct 7, 2026 | 4.94 | 4.92 | 4.70 | 4.70 | 4.70 | -5.05% | 3,817 |
| Oct 6, 2026 | 4.90 | 4.95 | 4.81 | 4.95 | 4.95 | 3.13% | 1,419 |
| Oct 5, 2026 | 4.93 | 4.80 | 4.80 | 4.80 | 4.80 | -2.91% | 80 |
| Oct 2, 2026 | 4.90 | 4.95 | 4.92 | 4.94 | 4.94 | 0.82% | 339 |
| Oct 1, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | -1.49% | 276 |
| Sep 30, 2026 | 4.96 | 5.01 | 4.96 | 4.98 | 4.98 | 0.32% | 67,992 |
| Sep 29, 2026 | 4.91 | 4.96 | 4.88 | 4.96 | 4.96 | 0.08% | 185 |
| Sep 28, 2026 | 4.98 | 4.96 | 4.96 | 4.96 | 4.96 | -0.60% | 340 |
| Sep 25, 2026 | 4.94 | 4.99 | 4.99 | 4.99 | 4.99 | 1.46% | 2,823 |
| 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 |