ENAV S.p.A. ENAV
MIL · Italy · Transportation
€4.90+0.04 (+0.86%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.90 | +0.86% | €4.85 | €4.92 | €4.82 | 333.78K |
| 2026-09-30 | €4.86 | -1.70% | €4.98 | €5.02 | €4.86 | 1.20M |
| 2026-09-29 | €4.94 | +0.16% | €4.91 | €4.99 | €4.91 | 197.07K |
| 2026-09-28 | €4.93 | -0.52% | €4.99 | €4.99 | €4.93 | 196.64K |
| 2026-09-25 | €4.96 | +0.90% | €4.97 | €5.01 | €4.94 | 180.75K |
| 2026-09-24 | €4.92 | -0.49% | €4.94 | €4.97 | €4.90 | 230.61K |
| 2026-09-23 | €4.94 | -0.32% | €5.00 | €5.00 | €4.92 | 157.68K |
| 2026-09-22 | €4.96 | +1.02% | €4.90 | €5.01 | €4.90 | 325.42K |
| 2026-09-21 | €4.91 | -0.37% | €4.95 | €4.99 | €4.90 | 158.57K |
| 2026-09-18 | €4.92 | -0.32% | €4.95 | €4.96 | €4.89 | 356.83K |
| 2026-09-17 | €4.94 | +1.69% | €4.89 | €4.94 | €4.86 | 241.71K |
| 2026-09-16 | €4.86 | +0.62% | €4.83 | €4.89 | €4.81 | 204.91K |
| 2026-09-15 | €4.83 | +0.21% | €4.79 | €4.85 | €4.77 | 292.92K |
| 2026-09-14 | €4.82 | -1.27% | €4.88 | €4.89 | €4.81 | 183.82K |
| 2026-09-11 | €4.88 | -0.12% | €4.90 | €4.95 | €4.87 | 229.81K |
| 2026-09-10 | €4.89 | -0.97% | €4.93 | €4.95 | €4.87 | 249.37K |
| 2026-09-09 | €4.93 | -1.28% | €4.96 | €5.00 | €4.92 | 751.50K |
| 2026-09-08 | €5.00 | -0.14% | €5.03 | €5.05 | €4.97 | 219.98K |
| 2026-09-07 | €5.01 | +0.54% | €4.99 | €5.07 | €4.99 | 174.39K |
| 2026-09-04 | €4.98 | +0.44% | €4.98 | €5.01 | €4.95 | 203.67K |
| 2026-09-03 | €4.96 | +1.02% | €4.94 | €4.97 | €4.86 | 283.38K |
| 2026-09-02 | €4.91 | -1.09% | €4.96 | €5.00 | €4.91 | 307.65K |
| 2026-09-01 | €4.96 | -0.90% | €5.00 | €5.01 | €4.95 | 342.05K |
| 2026-08-31 | €5.01 | -0.69% | €5.01 | €5.05 | €5.01 | 694.52K |
| 2026-08-28 | €5.04 | -0.49% | €5.09 | €5.09 | €5.01 | 275.19K |
| 2026-08-27 | €5.07 | -1.07% | €5.12 | €5.14 | €5.04 | 302.89K |
| 2026-08-26 | €5.12 | +0.39% | €5.10 | €5.16 | €5.10 | 183.30K |
| 2026-08-25 | €5.10 | +1.19% | €5.06 | €5.14 | €5.03 | 230.98K |
| 2026-08-24 | €5.04 | +0.30% | €5.00 | €5.07 | €5.00 | 223.14K |
| 2026-08-21 | €5.03 | +0.98% | €4.97 | €5.03 | €4.97 | 144.68K |
| 2026-08-20 | €4.98 | +0.57% | €4.98 | €4.99 | €4.95 | 137.12K |
| 2026-08-19 | €4.95 | -0.48% | €4.98 | €5.02 | €4.95 | 262.98K |
| 2026-08-18 | €4.97 | +0.24% | €4.97 | €5.02 | €4.93 | 207.23K |
| 2026-08-17 | €4.96 | -1.78% | €5.07 | €5.07 | €4.95 | 261.94K |
| 2026-08-14 | €5.05 | -0.98% | €5.09 | €5.11 | €5.03 | 266.77K |
| 2026-08-13 | €5.10 | -0.20% | €5.14 | €5.15 | €5.08 | 398.86K |
| 2026-08-12 | €5.11 | +0.10% | €5.14 | €5.16 | €5.08 | 456.11K |
| 2026-08-11 | €5.11 | -0.29% | €5.14 | €5.16 | €5.08 | 527.61K |
| 2026-08-10 | €5.12 | -1.35% | €5.20 | €5.20 | €5.12 | 410.27K |
| 2026-08-07 | €5.19 | -1.89% | €5.27 | €5.30 | €5.15 | 807.67K |
| 2026-08-06 | €5.29 | -0.38% | €5.32 | €5.32 | €5.16 | 695.86K |
| 2026-08-05 | €5.31 | -0.38% | €5.33 | €5.35 | €5.24 | 1.18M |
| 2026-08-04 | €5.33 | +2.11% | €5.25 | €5.44 | €5.18 | 953.08K |
| 2026-08-03 | €5.22 | +3.16% | €5.15 | €5.22 | €5.09 | 738.34K |
| 2026-07-31 | €5.06 | +0.70% | €5.02 | €5.13 | €5.02 | 625.15K |
| 2026-07-30 | €5.03 | +0.70% | €4.98 | €5.16 | €4.98 | 701.25K |
| 2026-07-29 | €4.99 | +0.40% | €4.95 | €5.00 | €4.93 | 324.33K |
| 2026-07-28 | €4.97 | +0.04% | €5.01 | €5.04 | €4.95 | 405.64K |
| 2026-07-27 | €4.97 | +0.04% | €5.03 | €5.05 | €4.92 | 592.15K |
| 2026-07-24 | €4.97 | +1.35% | €4.92 | €5.00 | €4.92 | 271.20K |
| 2026-07-23 | €4.90 | -1.25% | €4.99 | €4.99 | €4.89 | 241.49K |
| 2026-07-22 | €4.96 | -0.36% | €5.00 | €5.02 | €4.96 | 311.88K |
| 2026-07-21 | €4.98 | -0.70% | €5.03 | €5.05 | €4.96 | 272.25K |
| 2026-07-20 | €5.01 | -0.99% | €5.06 | €5.07 | €5.01 | 348.98K |
| 2026-07-17 | €5.07 | +0.20% | €5.01 | €5.09 | €5.01 | 232.98K |
| 2026-07-16 | €5.05 | -0.79% | €5.10 | €5.10 | €5.01 | 264.20K |
| 2026-07-15 | €5.09 | +0.39% | €5.05 | €5.09 | €5.03 | 334.75K |
| 2026-07-14 | €5.07 | -1.26% | €5.14 | €5.14 | €5.03 | 376.13K |
| 2026-07-13 | €5.14 | -0.29% | €5.16 | €5.18 | €5.13 | 288.18K |
| 2026-07-10 | €5.16 | +0.59% | €5.11 | €5.16 | €5.08 | 444.07K |
| 2026-07-09 | €5.13 | +1.59% | €5.09 | €5.13 | €5.05 | 505.29K |
| 2026-07-08 | €5.05 | -3.35% | €5.19 | €5.20 | €5.02 | 735.26K |
| 2026-07-07 | €5.22 | -0.57% | €5.24 | €5.29 | €5.18 | 322.87K |
| 2026-07-06 | €5.25 | -1.13% | €5.29 | €5.30 | €5.21 | 221.17K |
| 2026-07-03 | €5.31 | +1.05% | €5.26 | €5.31 | €5.24 | 437.66K |
| 2026-07-02 | €5.26 | +1.55% | €5.16 | €5.26 | €5.16 | 444.75K |
| 2026-07-01 | €5.18 | -0.38% | €5.18 | €5.18 | €5.11 | 409.89K |
| 2026-06-30 | €5.20 | +0.78% | €5.14 | €5.25 | €5.14 | 680.73K |
| 2026-06-29 | €5.16 | -1.06% | €5.18 | €5.20 | €5.12 | 372.83K |
| 2026-06-26 | €5.21 | -0.19% | €5.22 | €5.25 | €5.13 | 444.81K |
| 2026-06-25 | €5.22 | +0.48% | €5.20 | €5.33 | €5.16 | 680.09K |
| 2026-06-24 | €5.20 | +1.07% | €5.09 | €5.20 | €5.05 | 435.41K |
| 2026-06-23 | €5.14 | -1.91% | €5.22 | €5.22 | €5.11 | 488.55K |
| 2026-06-22 | €5.24 | -5.42% | €5.24 | €5.27 | €5.17 | 801.09K |
| 2026-06-19 | €5.54 | -0.09% | €5.57 | €5.59 | €5.51 | 1.05M |
| 2026-06-18 | €5.55 | +0.36% | €5.51 | €5.57 | €5.47 | 654.17K |
| 2026-06-17 | €5.53 | +1.01% | €5.47 | €5.53 | €5.44 | 729.18K |
| 2026-06-16 | €5.47 | -0.45% | €5.53 | €5.53 | €5.43 | 592.53K |
| 2026-06-15 | €5.49 | +1.67% | €5.50 | €5.58 | €5.39 | 1.71M |
| 2026-06-12 | €5.41 | +3.64% | €5.27 | €5.45 | €5.26 | 1.27M |
| 2026-06-11 | €5.22 | +0.10% | €5.23 | €5.26 | €5.18 | 312.48K |
| 2026-06-10 | €5.21 | +0.19% | €5.20 | €5.26 | €5.16 | 724.61K |
| 2026-06-09 | €5.20 | -0.76% | €5.26 | €5.30 | €5.20 | 615.52K |
| 2026-06-08 | €5.24 | +0.38% | €5.23 | €5.28 | €5.18 | 654.22K |
| 2026-06-05 | €5.22 | -0.85% | €5.25 | €5.29 | €5.20 | 474.04K |
| 2026-06-04 | €5.26 | +0.38% | €5.23 | €5.32 | €5.23 | 358.53K |
| 2026-06-03 | €5.24 | -1.22% | €5.28 | €5.30 | €5.20 | 507.70K |
| 2026-06-02 | €5.31 | +1.63% | €5.26 | €5.33 | €5.22 | 502.41K |
| 2026-06-01 | €5.22 | -3.15% | €5.39 | €5.39 | €5.22 | 529.51K |
| 2026-05-29 | €5.39 | +0.19% | €5.42 | €5.43 | €5.36 | 798.25K |