ENAV S.p.A. (BIT:ENAV)
Italy
· Delayed Price · Currency is EUR 4.554
-0.022 (-0.48%)
At close: Dec 5, 2025
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 4.30 | 4.36 | 4.29 | 4.36 | 4.36 | 2.06% | 521,358 |
| Oct 7, 2025 | 4.32 | 4.32 | 4.25 | 4.27 | 4.27 | -0.56% | 439,076 |
| Oct 6, 2025 | 4.32 | 4.35 | 4.27 | 4.30 | 4.30 | -0.46% | 326,140 |
| Oct 3, 2025 | 4.35 | 4.36 | 4.31 | 4.32 | 4.32 | -0.23% | 563,408 |
| Oct 2, 2025 | 4.36 | 4.36 | 4.29 | 4.33 | 4.33 | - | 517,085 |
| Oct 1, 2025 | 4.33 | 4.38 | 4.29 | 4.33 | 4.33 | 0.09% | 1,009,004 |
| Sep 30, 2025 | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | 1.36% | 1,428,611 |
| Sep 29, 2025 | 4.28 | 4.28 | 4.20 | 4.26 | 4.26 | -0.23% | 290,372 |
| Sep 26, 2025 | 4.27 | 4.36 | 4.23 | 4.27 | 4.27 | 0.61% | 640,920 |
| Sep 25, 2025 | 4.28 | 4.28 | 4.21 | 4.25 | 4.25 | -1.03% | 611,646 |
| Sep 24, 2025 | 4.34 | 4.34 | 4.27 | 4.29 | 4.29 | 0.33% | 456,066 |
| Sep 23, 2025 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -0.51% | 382,878 |
| Sep 22, 2025 | 4.30 | 4.34 | 4.29 | 4.30 | 4.30 | - | 378,308 |
| Sep 19, 2025 | 4.27 | 4.32 | 4.24 | 4.30 | 4.30 | 0.89% | 736,986 |
| Sep 18, 2025 | 4.26 | 4.30 | 4.25 | 4.26 | 4.26 | -0.33% | 328,673 |
| Sep 17, 2025 | 4.33 | 4.36 | 4.27 | 4.28 | 4.28 | -1.47% | 664,937 |
| Sep 16, 2025 | 4.37 | 4.38 | 4.32 | 4.34 | 4.34 | -0.41% | 411,265 |
| Sep 15, 2025 | 4.40 | 4.43 | 4.35 | 4.36 | 4.36 | -0.95% | 322,924 |
| Sep 12, 2025 | 4.40 | 4.41 | 4.35 | 4.40 | 4.40 | 0.18% | 221,881 |
| Sep 11, 2025 | 4.32 | 4.43 | 4.32 | 4.39 | 4.39 | 1.81% | 699,296 |
| Sep 10, 2025 | 4.32 | 4.32 | 4.27 | 4.31 | 4.31 | 0.28% | 451,500 |
| Sep 9, 2025 | 4.32 | 4.32 | 4.29 | 4.30 | 4.30 | 0.14% | 599,219 |
| Sep 8, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 482,983 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.42% | 171,423 |
| Sep 4, 2025 | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | 0.70% | 439,527 |
| Sep 3, 2025 | 4.25 | 4.29 | 4.23 | 4.26 | 4.26 | 0.09% | 750,045 |
| Sep 2, 2025 | 4.21 | 4.26 | 4.19 | 4.26 | 4.26 | 0.66% | 809,306 |
| Sep 1, 2025 | 4.21 | 4.24 | 4.20 | 4.23 | 4.23 | 0.62% | 243,017 |
| Aug 29, 2025 | 4.24 | 4.28 | 4.20 | 4.21 | 4.21 | -1.13% | 234,670 |
| Aug 28, 2025 | 4.27 | 4.30 | 4.22 | 4.25 | 4.25 | -0.70% | 275,403 |
| Aug 27, 2025 | 4.30 | 4.33 | 4.28 | 4.28 | 4.28 | -0.23% | 319,827 |
| Aug 26, 2025 | 4.28 | 4.30 | 4.25 | 4.29 | 4.29 | -0.32% | 711,718 |
| Aug 25, 2025 | 4.30 | 4.33 | 4.30 | 4.31 | 4.31 | -0.46% | 163,395 |
| Aug 22, 2025 | 4.28 | 4.34 | 4.28 | 4.33 | 4.33 | 0.65% | 379,122 |
| Aug 21, 2025 | 4.32 | 4.32 | 4.26 | 4.30 | 4.30 | 0.51% | 386,413 |
| Aug 20, 2025 | 4.31 | 4.32 | 4.27 | 4.28 | 4.28 | -0.93% | 281,121 |
| Aug 19, 2025 | 4.31 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 471,575 |
| Aug 18, 2025 | 4.27 | 4.32 | 4.25 | 4.31 | 4.31 | 0.75% | 807,292 |
| Aug 14, 2025 | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | 0.90% | 420,072 |
| Aug 13, 2025 | 4.24 | 4.27 | 4.24 | 4.24 | 4.24 | -0.28% | 330,770 |
| Aug 12, 2025 | 4.22 | 4.28 | 4.21 | 4.25 | 4.25 | 0.71% | 963,843 |
| Aug 11, 2025 | 4.20 | 4.25 | 4.19 | 4.22 | 4.22 | 0.33% | 373,593 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.18 | 4.21 | 4.21 | -0.33% | 407,128 |
| Aug 7, 2025 | 4.17 | 4.26 | 4.13 | 4.22 | 4.22 | 1.44% | 1,490,458 |
| Aug 6, 2025 | 4.15 | 4.18 | 4.12 | 4.16 | 4.16 | 0.05% | 733,077 |
| Aug 5, 2025 | 4.13 | 4.19 | 4.09 | 4.16 | 4.16 | 0.68% | 1,311,707 |
| Aug 4, 2025 | 4.07 | 4.16 | 4.06 | 4.13 | 4.13 | 1.67% | 1,695,438 |
| Aug 1, 2025 | 3.85 | 4.06 | 3.81 | 4.06 | 4.06 | 5.51% | 1,967,214 |
| Jul 31, 2025 | 3.93 | 3.93 | 3.62 | 3.85 | 3.85 | -2.53% | 2,474,609 |
| Jul 30, 2025 | 3.94 | 3.96 | 3.92 | 3.95 | 3.95 | 0.20% | 241,793 |
| Jul 29, 2025 | 3.94 | 3.95 | 3.91 | 3.94 | 3.94 | 0.31% | 496,308 |
| Jul 28, 2025 | 4.00 | 4.02 | 3.93 | 3.93 | 3.93 | -1.11% | 394,013 |
| Jul 25, 2025 | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | -0.50% | 463,187 |
| Jul 24, 2025 | 4.00 | 4.00 | 3.93 | 3.99 | 3.99 | 0.45% | 351,567 |
| Jul 23, 2025 | 3.91 | 3.99 | 3.91 | 3.98 | 3.98 | 1.74% | 565,703 |
| Jul 22, 2025 | 3.96 | 3.96 | 3.90 | 3.91 | 3.91 | -0.71% | 282,684 |
| Jul 21, 2025 | 3.97 | 3.99 | 3.94 | 3.94 | 3.94 | -0.46% | 476,279 |
| Jul 18, 2025 | 3.95 | 3.97 | 3.92 | 3.95 | 3.95 | 0.36% | 487,162 |