Enav SpA (IT:ENAV)
:ENAV
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
5.41
5.45
5.31
5.43
5.43
+2.36%
1,157,718
1.94
Apr 07, 2026
5.35
5.44
5.31
5.31
5.31
-0.75%
1,302,647
2.23
Apr 06, 2026
5.35
5.35
5.24
5.35
5.35
0.00%
0
0.00
Apr 03, 2026
5.35
5.35
5.24
5.35
5.35
0.00%
0
0.00
Apr 02, 2026
5.28
5.35
5.24
5.35
5.35
+0.66%
660,543
1.10
Apr 01, 2026
5.24
5.31
5.18
5.31
5.31
+2.71%
798,623
1.34
Mar 31, 2026
5.14
5.22
5.14
5.17
5.17
+0.39%
1,829,662
3.23
Mar 30, 2026
5.13
5.19
5.11
5.15
5.15
+0.49%
709,538
1.28
Mar 27, 2026
5.00
5.13
5.00
5.13
5.13
+0.10%
754,666
1.38
Mar 26, 2026
5.14
5.18
5.07
5.12
5.12
-0.39%
535,168
0.99
Mar 25, 2026
5.22
5.22
5.08
5.14
5.14
-0.77%
650,574
1.22
Mar 24, 2026
5.11
5.19
4.98
5.18
5.18
+1.77%
1,038,297
2.01
Mar 23, 2026
4.96
5.19
4.86
5.09
5.09
+0.20%
1,281,423
2.58
Mar 20, 2026
4.99
5.14
4.99
5.08
5.08
+1.68%
909,033
1.87
Mar 19, 2026
5.03
5.06
4.97
5.00
5.00
-1.26%
517,684
1.07
Mar 18, 2026
5.17
5.17
5.03
5.06
5.06
-1.17%
516,066
1.07
Mar 17, 2026
5.02
5.12
5.01
5.12
5.12
+2.30%
710,414
1.48
Mar 16, 2026
4.99
5.02
4.96
5.01
5.01
+0.30%
450,222
0.94
Mar 13, 2026
5.00
5.07
4.95
4.99
4.99
-0.12%
405,825
0.85
Mar 12, 2026
4.98
5.05
4.98
5.00
5.00
+0.36%
466,533
0.97
Mar 11, 2026
5.04
5.07
4.98
4.98
4.98
-2.20%
616,410
1.28
Mar 10, 2026
5.13
5.15
5.07
5.09
5.09
-0.20%
400,028
0.82
Mar 09, 2026
4.94
5.10
4.90
5.10
5.10
+0.10%
635,128
1.30
Mar 06, 2026
5.12
5.18
5.05
5.10
5.10
-0.49%
527,848
1.08
Mar 05, 2026
5.11
5.22
5.09
5.12
5.12
+0.20%
819,221
1.71
Mar 04, 2026
5.09
5.21
5.09
5.11
5.11
-1.92%
703,907
1.47
Mar 03, 2026
5.30
5.30
5.10
5.21
5.21
-2.34%
948,032
2.01
Mar 02, 2026
5.45
5.47
5.27
5.34
5.34
-3.26%
606,088
1.27
Feb 27, 2026
5.57
5.58
5.47
5.52
5.52
-0.99%
641,152
1.32
Feb 26, 2026
5.58
5.63
5.39
5.57
5.57
-0.62%
541,211
1.12
Feb 25, 2026
5.60
5.63
5.52
5.61
5.61
+0.45%
356,458
0.74
Feb 24, 2026
5.62
5.64
5.54
5.58
5.58
-0.27%
670,507
1.41
Feb 23, 2026
5.55
5.63
5.54
5.60
5.60
+0.99%
833,623
1.78
Feb 20, 2026
5.43
5.54
5.43
5.54
5.54
+1.09%
735,868
1.58
Feb 19, 2026
5.45
5.50
5.36
5.48
5.48
+0.74%
850,012
1.82
Feb 18, 2026
5.25
5.51
5.23
5.44
5.44
+4.11%
1,266,858
2.78
Feb 17, 2026
5.10
5.24
5.10
5.23
5.23
+3.06%
889,962
1.93
Feb 16, 2026
5.09
5.14
5.08
5.12
5.12
+0.99%
252,893
0.54
Feb 13, 2026
4.98
5.09
4.98
5.07
5.07
+1.30%
432,607
0.92
Feb 12, 2026
5.02
5.03
4.96
5.01
5.01
-0.20%
394,181
0.83
Feb 11, 2026
5.02
5.04
4.96
5.02
5.02
+0.42%
374,845
0.78
Feb 10, 2026
5.02
5.06
4.98
4.99
4.99
-0.32%
386,847
0.79
Feb 09, 2026
4.98
5.02
4.95
5.01
5.01
+0.93%
231,523
0.45
Feb 06, 2026
4.96
4.97
4.94
4.96
4.96
-0.08%
138,476
0.26
Feb 05, 2026
4.98
5.00
4.94
4.97
4.97
-0.24%
378,822
0.72
Feb 04, 2026
4.94
5.03
4.93
4.98
4.98
+0.61%
319,038
0.60
Feb 03, 2026
4.91
5.01
4.91
4.95
4.95
+0.49%
773,503
1.46
Feb 02, 2026
4.93
5.03
4.91
4.93
4.93
+1.15%
603,406
1.13
Jan 30, 2026
4.88
4.95
4.87
4.87
4.87
-0.41%
493,410
0.92
Jan 29, 2026
4.88
4.93
4.86
4.89
4.89
+0.29%
397,807
0.73
Rows: