ENAV S.p.A. (BIT:ENAV)
Italy
· Delayed Price · Currency is EUR 5.11
-0.10 (-1.92%)
At close: Mar 4, 2026
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.09 | 5.21 | 5.09 | 5.15 | - | -1.25% | 307,773 |
| Mar 3, 2026 | 5.30 | 5.30 | 5.10 | 5.21 | 5.21 | -2.34% | 948,032 |
| Mar 2, 2026 | 5.45 | 5.47 | 5.27 | 5.34 | 5.34 | -3.26% | 606,088 |
| Feb 27, 2026 | 5.57 | 5.58 | 5.47 | 5.52 | 5.52 | -0.99% | 641,152 |
| Feb 26, 2026 | 5.58 | 5.63 | 5.39 | 5.57 | 5.57 | -0.62% | 541,211 |
| Feb 25, 2026 | 5.60 | 5.63 | 5.52 | 5.61 | 5.61 | 0.45% | 356,458 |
| Feb 24, 2026 | 5.62 | 5.64 | 5.54 | 5.58 | 5.58 | -0.27% | 670,507 |
| Feb 23, 2026 | 5.55 | 5.63 | 5.54 | 5.60 | 5.60 | 0.99% | 833,623 |
| Feb 20, 2026 | 5.43 | 5.54 | 5.43 | 5.54 | 5.54 | 1.09% | 735,868 |
| Feb 19, 2026 | 5.45 | 5.50 | 5.36 | 5.48 | 5.48 | 0.74% | 850,012 |
| Feb 18, 2026 | 5.25 | 5.51 | 5.23 | 5.44 | 5.44 | 4.11% | 1,266,858 |
| Feb 17, 2026 | 5.10 | 5.24 | 5.10 | 5.23 | 5.23 | 2.05% | 889,962 |
| Feb 16, 2026 | 5.09 | 5.14 | 5.08 | 5.12 | 5.12 | 0.99% | 252,893 |
| Feb 13, 2026 | 4.98 | 5.09 | 4.98 | 5.07 | 5.07 | 1.30% | 432,607 |
| Feb 12, 2026 | 5.02 | 5.03 | 4.96 | 5.01 | 5.01 | -0.20% | 394,181 |
| Feb 11, 2026 | 5.02 | 5.04 | 4.96 | 5.02 | 5.02 | 0.42% | 374,845 |
| Feb 10, 2026 | 5.02 | 5.06 | 4.98 | 4.99 | 4.99 | -0.32% | 386,847 |
| Feb 9, 2026 | 4.98 | 5.02 | 4.95 | 5.01 | 5.01 | 0.93% | 231,523 |
| Feb 6, 2026 | 4.96 | 4.97 | 4.94 | 4.96 | 4.96 | -0.08% | 138,476 |
| Feb 5, 2026 | 4.98 | 5.00 | 4.94 | 4.97 | 4.97 | -0.24% | 378,822 |
| Feb 4, 2026 | 4.94 | 5.03 | 4.93 | 4.98 | 4.98 | 0.61% | 319,038 |
| Feb 3, 2026 | 4.91 | 5.01 | 4.91 | 4.95 | 4.95 | 0.49% | 773,503 |
| Feb 2, 2026 | 4.93 | 5.03 | 4.91 | 4.93 | 4.93 | 1.15% | 603,406 |
| Jan 30, 2026 | 4.88 | 4.95 | 4.87 | 4.87 | 4.87 | -0.41% | 493,410 |
| Jan 29, 2026 | 4.88 | 4.93 | 4.86 | 4.89 | 4.89 | 0.29% | 397,807 |
| Jan 28, 2026 | 4.82 | 4.88 | 4.81 | 4.88 | 4.88 | 1.54% | 673,470 |
| Jan 27, 2026 | 4.78 | 4.82 | 4.76 | 4.80 | 4.80 | 0.92% | 332,440 |
| Jan 26, 2026 | 4.77 | 4.78 | 4.73 | 4.76 | 4.76 | -0.59% | 278,617 |
| Jan 23, 2026 | 4.76 | 4.79 | 4.70 | 4.79 | 4.79 | 0.13% | 286,345 |
| Jan 22, 2026 | 4.74 | 4.78 | 4.70 | 4.78 | 4.78 | 2.09% | 357,814 |
| Jan 21, 2026 | 4.67 | 4.71 | 4.63 | 4.68 | 4.68 | -0.43% | 1,173,709 |
| Jan 20, 2026 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | 0.09% | 276,000 |
| Jan 19, 2026 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 0.77% | 270,238 |
| Jan 16, 2026 | 4.69 | 4.72 | 4.66 | 4.66 | 4.66 | -0.72% | 793,322 |
| Jan 15, 2026 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 0.09% | 308,534 |
| Jan 14, 2026 | 4.66 | 4.70 | 4.63 | 4.69 | 4.69 | 0.73% | 448,706 |
| Jan 13, 2026 | 4.84 | 4.86 | 4.64 | 4.66 | 4.66 | -4.24% | 920,926 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.25% | 454,468 |
| Jan 9, 2026 | 4.96 | 4.96 | 4.84 | 4.88 | 4.88 | -1.69% | 355,188 |
| Jan 8, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | 1.47% | 365,681 |
| Jan 7, 2026 | 4.88 | 4.96 | 4.85 | 4.89 | 4.89 | 0.58% | 522,752 |
| Jan 6, 2026 | 4.79 | 4.91 | 4.76 | 4.86 | 4.86 | 2.14% | 892,943 |
| Jan 5, 2026 | 4.71 | 4.79 | 4.66 | 4.76 | 4.76 | 1.54% | 406,912 |
| Jan 2, 2026 | 4.74 | 4.75 | 4.69 | 4.69 | 4.69 | -0.59% | 350,030 |
| Dec 30, 2025 | 4.71 | 4.72 | 4.70 | 4.71 | 4.71 | - | 319,949 |
| Dec 29, 2025 | 4.60 | 4.73 | 4.60 | 4.71 | 4.71 | -0.42% | 247,738 |
| Dec 23, 2025 | 4.73 | 4.73 | 4.69 | 4.73 | 4.73 | 0.21% | 362,929 |
| Dec 22, 2025 | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | 0.55% | 350,241 |
| Dec 19, 2025 | 4.68 | 4.73 | 4.67 | 4.70 | 4.70 | 0.47% | 443,017 |
| Dec 18, 2025 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | 0.56% | 471,593 |
| Dec 17, 2025 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -0.68% | 309,879 |
| Dec 16, 2025 | 4.73 | 4.74 | 4.66 | 4.68 | 4.68 | -0.64% | 545,137 |
| Dec 15, 2025 | 4.73 | 4.75 | 4.69 | 4.71 | 4.71 | -0.04% | 666,145 |
| Dec 12, 2025 | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | 1.33% | 514,486 |
| Dec 11, 2025 | 4.62 | 4.69 | 4.59 | 4.65 | 4.65 | 1.09% | 968,564 |
| Dec 10, 2025 | 4.59 | 4.61 | 4.56 | 4.60 | 4.60 | -0.17% | 606,411 |
| Dec 9, 2025 | 4.60 | 4.63 | 4.58 | 4.61 | 4.61 | 0.70% | 494,295 |
| Dec 8, 2025 | 4.55 | 4.59 | 4.55 | 4.58 | 4.58 | 0.53% | 248,018 |
| Dec 5, 2025 | 4.57 | 4.60 | 4.55 | 4.55 | 4.55 | -0.48% | 576,662 |
| Dec 4, 2025 | 4.60 | 4.61 | 4.56 | 4.58 | 4.58 | -0.61% | 589,948 |
| Dec 3, 2025 | 4.69 | 4.71 | 4.59 | 4.60 | 4.60 | -1.88% | 963,544 |
| Dec 2, 2025 | 4.62 | 4.71 | 4.62 | 4.69 | 4.69 | 1.65% | 1,101,338 |
| Dec 1, 2025 | 4.55 | 4.64 | 4.55 | 4.62 | 4.62 | 0.87% | 401,170 |
| Nov 28, 2025 | 4.59 | 4.60 | 4.53 | 4.58 | 4.58 | 0.13% | 237,498 |
| Nov 27, 2025 | 4.53 | 4.57 | 4.52 | 4.57 | 4.57 | 0.40% | 291,006 |
| Nov 26, 2025 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | -0.13% | 446,557 |
| Nov 25, 2025 | 4.60 | 4.62 | 4.55 | 4.56 | 4.56 | -0.52% | 454,203 |
| Nov 24, 2025 | 4.61 | 4.62 | 4.55 | 4.58 | 4.58 | 0.17% | 1,076,246 |
| Nov 21, 2025 | 4.59 | 4.61 | 4.56 | 4.57 | 4.57 | -0.35% | 536,163 |
| Nov 20, 2025 | 4.55 | 4.61 | 4.53 | 4.59 | 4.59 | 1.28% | 1,208,980 |
| Nov 19, 2025 | 4.57 | 4.59 | 4.51 | 4.53 | 4.53 | -0.79% | 620,555 |
| Nov 18, 2025 | 4.56 | 4.57 | 4.52 | 4.57 | 4.57 | 0.48% | 715,846 |
| Nov 17, 2025 | 4.50 | 4.57 | 4.48 | 4.55 | 4.55 | 1.02% | 470,900 |
| Nov 14, 2025 | 4.59 | 4.61 | 4.46 | 4.50 | 4.50 | -2.00% | 901,476 |
| Nov 13, 2025 | 4.59 | 4.62 | 4.52 | 4.59 | 4.59 | 0.92% | 944,647 |
| Nov 12, 2025 | 4.52 | 4.58 | 4.45 | 4.55 | 4.55 | 1.34% | 1,972,326 |
| Nov 11, 2025 | 4.50 | 4.51 | 4.46 | 4.49 | 4.49 | 1.17% | 799,900 |
| Nov 10, 2025 | 4.44 | 4.47 | 4.40 | 4.44 | 4.44 | 0.09% | 391,302 |
| Nov 7, 2025 | 4.46 | 4.47 | 4.41 | 4.43 | 4.43 | -0.45% | 579,206 |
| Nov 6, 2025 | 4.58 | 4.58 | 4.44 | 4.45 | 4.45 | -2.54% | 579,020 |
| Nov 5, 2025 | 4.58 | 4.62 | 4.55 | 4.57 | 4.57 | -0.22% | 883,593 |
| Nov 4, 2025 | 4.54 | 4.58 | 4.51 | 4.58 | 4.58 | 0.13% | 521,712 |
| Nov 3, 2025 | 4.54 | 4.59 | 4.51 | 4.57 | 4.57 | 0.93% | 938,203 |
| Oct 31, 2025 | 4.53 | 4.56 | 4.51 | 4.53 | 4.53 | -0.26% | 616,637 |
| Oct 30, 2025 | 4.53 | 4.55 | 4.52 | 4.54 | 4.54 | 0.35% | 439,784 |
| Oct 29, 2025 | 4.60 | 4.61 | 4.52 | 4.53 | 4.53 | -1.99% | 677,243 |
| Oct 28, 2025 | 4.60 | 4.64 | 4.58 | 4.62 | 4.62 | 0.43% | 755,903 |
| Oct 27, 2025 | 4.60 | 4.62 | 4.58 | 4.60 | 4.60 | 0.70% | 588,634 |
| Oct 24, 2025 | 4.55 | 4.59 | 4.48 | 4.57 | 4.57 | 0.53% | 499,467 |
| Oct 23, 2025 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | 0.71% | 469,167 |
| Oct 22, 2025 | 4.48 | 4.55 | 4.48 | 4.51 | 4.51 | 0.80% | 1,743,872 |
| Oct 21, 2025 | 4.50 | 4.51 | 4.45 | 4.48 | 4.48 | 0.36% | 1,538,188 |
| Oct 20, 2025 | 4.42 | 4.49 | 4.40 | 4.46 | 4.46 | 1.23% | 1,016,152 |
| Oct 17, 2025 | 4.41 | 4.44 | 4.41 | 4.41 | 4.41 | -1.21% | 471,980 |
| Oct 16, 2025 | 4.47 | 4.48 | 4.43 | 4.46 | 4.46 | 0.22% | 667,700 |
| Oct 15, 2025 | 4.50 | 4.51 | 4.40 | 4.45 | 4.45 | -0.93% | 666,825 |
| Oct 14, 2025 | 4.42 | 4.49 | 4.41 | 4.49 | 4.49 | 1.67% | 1,277,579 |
| Oct 13, 2025 | 4.47 | 4.49 | 4.41 | 4.42 | 4.42 | -0.36% | 1,159,966 |
| Oct 10, 2025 | 4.41 | 4.48 | 4.41 | 4.43 | 4.43 | 0.18% | 737,689 |
| Oct 9, 2025 | 4.36 | 4.45 | 4.35 | 4.43 | 4.43 | 1.51% | 1,167,170 |