ENAV S.p.A. (BIT:ENAV)
Italy
· Delayed Price · Currency is EUR 5.04
+0.05 (1.08%)
Apr 28, 2026, 5:35 PM CET
ENAV S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.02 | 5.06 | 4.98 | 5.04 | - | 1.08% | 87,333 |
| Apr 27, 2026 | 5.05 | 5.05 | 4.94 | 4.99 | 4.99 | -1.17% | 558,306 |
| Apr 24, 2026 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | -1.66% | 232,291 |
| Apr 23, 2026 | 5.13 | 5.15 | 5.08 | 5.13 | 5.13 | -0.48% | 351,882 |
| Apr 22, 2026 | 5.09 | 5.18 | 5.09 | 5.16 | 5.16 | 0.88% | 607,829 |
| Apr 21, 2026 | 5.19 | 5.19 | 5.06 | 5.11 | 5.11 | -1.06% | 622,498 |
| Apr 20, 2026 | 5.17 | 5.21 | 5.11 | 5.17 | 5.17 | -0.19% | 613,271 |
| Apr 17, 2026 | 5.10 | 5.18 | 5.06 | 5.18 | 5.18 | 1.77% | 548,633 |
| Apr 16, 2026 | 5.15 | 5.15 | 5.08 | 5.09 | 5.09 | -1.07% | 1,451,429 |
| Apr 15, 2026 | 5.22 | 5.25 | 5.13 | 5.14 | 5.14 | -2.19% | 713,948 |
| Apr 14, 2026 | 5.31 | 5.32 | 5.24 | 5.26 | 5.26 | -0.76% | 341,956 |
| Apr 13, 2026 | 5.35 | 5.36 | 5.23 | 5.30 | 5.30 | -2.04% | 568,634 |
| Apr 10, 2026 | 5.48 | 5.48 | 5.37 | 5.41 | 5.41 | -1.28% | 835,935 |
| Apr 9, 2026 | 5.40 | 5.49 | 5.40 | 5.48 | 5.48 | 0.83% | 612,530 |
| Apr 8, 2026 | 5.41 | 5.45 | 5.31 | 5.43 | 5.43 | 2.36% | 1,157,718 |
| Apr 7, 2026 | 5.35 | 5.44 | 5.31 | 5.31 | 5.31 | -0.75% | 1,302,647 |
| Apr 2, 2026 | 5.28 | 5.35 | 5.24 | 5.35 | 5.35 | 0.66% | 660,543 |
| Apr 1, 2026 | 5.24 | 5.31 | 5.18 | 5.31 | 5.31 | 2.71% | 798,623 |
| Mar 31, 2026 | 5.14 | 5.22 | 5.14 | 5.17 | 5.17 | 0.39% | 1,829,662 |
| Mar 30, 2026 | 5.13 | 5.19 | 5.11 | 5.15 | 5.15 | 0.49% | 709,538 |
| Mar 27, 2026 | 5.00 | 5.13 | 5.00 | 5.13 | 5.13 | 0.10% | 754,666 |
| Mar 26, 2026 | 5.14 | 5.18 | 5.07 | 5.12 | 5.12 | -0.39% | 535,168 |
| Mar 25, 2026 | 5.22 | 5.22 | 5.08 | 5.14 | 5.14 | -0.77% | 650,574 |
| Mar 24, 2026 | 5.11 | 5.19 | 4.98 | 5.18 | 5.18 | 1.77% | 1,038,297 |
| Mar 23, 2026 | 4.96 | 5.19 | 4.86 | 5.09 | 5.09 | 0.20% | 1,281,423 |
| Mar 20, 2026 | 4.99 | 5.14 | 4.99 | 5.08 | 5.08 | 1.68% | 909,033 |
| Mar 19, 2026 | 5.03 | 5.06 | 4.97 | 5.00 | 5.00 | -1.26% | 517,684 |
| Mar 18, 2026 | 5.17 | 5.17 | 5.03 | 5.06 | 5.06 | -1.17% | 516,066 |
| Mar 17, 2026 | 5.02 | 5.12 | 5.01 | 5.12 | 5.12 | 2.30% | 710,414 |
| Mar 16, 2026 | 4.99 | 5.02 | 4.96 | 5.01 | 5.01 | 0.30% | 450,222 |
| Mar 13, 2026 | 5.00 | 5.07 | 4.95 | 4.99 | 4.99 | -0.12% | 405,825 |
| Mar 12, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.36% | 466,533 |
| Mar 11, 2026 | 5.04 | 5.07 | 4.98 | 4.98 | 4.98 | -2.20% | 616,410 |
| Mar 10, 2026 | 5.13 | 5.15 | 5.07 | 5.09 | 5.09 | -0.20% | 400,028 |
| Mar 9, 2026 | 4.94 | 5.10 | 4.90 | 5.10 | 5.10 | 0.10% | 635,128 |
| Mar 6, 2026 | 5.12 | 5.18 | 5.05 | 5.10 | 5.10 | -0.49% | 527,848 |
| Mar 5, 2026 | 5.11 | 5.22 | 5.09 | 5.12 | 5.12 | 0.20% | 819,221 |
| Mar 4, 2026 | 5.09 | 5.21 | 5.09 | 5.11 | 5.11 | -1.92% | 703,907 |
| 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 |