ENAV S.p.A. (ENAV.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.9560 | 3.9980 | 3.9220 | 3.9820 | 3.9820 | 633,024 |
| 16 May 2024 | 3.9440 | 3.9700 | 3.9140 | 3.9400 | 3.9400 | 675,002 |
| 15 May 2024 | 4.0980 | 4.0980 | 3.8880 | 3.9300 | 3.9300 | 2,215,195 |
| 14 May 2024 | 4.0560 | 4.0880 | 4.0440 | 4.0500 | 4.0500 | 998,888 |
| 13 May 2024 | 4.0640 | 4.0940 | 4.0380 | 4.0720 | 4.0720 | 887,950 |
| 10 May 2024 | 4.0040 | 4.0900 | 4.0040 | 4.0500 | 4.0500 | 718,689 |
| 09 May 2024 | 4.0200 | 4.0440 | 4.0000 | 4.0040 | 4.0040 | 501,603 |
| 08 May 2024 | 3.9980 | 4.0440 | 3.9840 | 4.0100 | 4.0100 | 833,546 |
| 07 May 2024 | 4.0080 | 4.0300 | 3.9800 | 3.9880 | 3.9880 | 773,435 |
| 06 May 2024 | 4.0000 | 4.0340 | 3.9820 | 3.9820 | 3.9820 | 635,471 |
| 03 May 2024 | 3.9720 | 4.0440 | 3.9560 | 3.9740 | 3.9740 | 1,309,620 |
| 02 May 2024 | 3.8600 | 3.9840 | 3.8600 | 3.9540 | 3.9540 | 1,112,426 |
| 30 Apr 2024 | 3.8780 | 3.9000 | 3.8220 | 3.8640 | 3.8640 | 925,323 |
| 29 Apr 2024 | 3.8500 | 3.9220 | 3.8500 | 3.8920 | 3.8920 | 535,966 |
| 26 Apr 2024 | 3.8200 | 3.8980 | 3.8200 | 3.8920 | 3.8920 | 498,769 |
| 25 Apr 2024 | 3.7800 | 3.8520 | 3.7800 | 3.8240 | 3.8240 | 291,354 |
| 24 Apr 2024 | 3.8680 | 3.8740 | 3.7860 | 3.7980 | 3.7980 | 316,224 |
| 23 Apr 2024 | 3.7500 | 3.8500 | 3.7420 | 3.8480 | 3.8480 | 613,502 |
| 22 Apr 2024 | 3.7780 | 3.7840 | 3.6920 | 3.7480 | 3.7480 | 903,295 |
| 19 Apr 2024 | 3.7360 | 3.7720 | 3.7220 | 3.7720 | 3.7720 | 485,230 |
| 18 Apr 2024 | 3.7400 | 3.7740 | 3.7060 | 3.7740 | 3.7740 | 505,201 |
| 17 Apr 2024 | 3.7060 | 3.7440 | 3.6800 | 3.7220 | 3.7220 | 586,258 |
| 16 Apr 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7000 | 3.7000 | 869,373 |
| 15 Apr 2024 | 3.7400 | 3.7540 | 3.7040 | 3.7260 | 3.7260 | 590,604 |
| 12 Apr 2024 | 3.7620 | 3.7860 | 3.7220 | 3.7400 | 3.7400 | 650,589 |
| 11 Apr 2024 | 3.7900 | 3.8020 | 3.7060 | 3.7540 | 3.7540 | 1,173,012 |
| 10 Apr 2024 | 3.8980 | 3.9000 | 3.7900 | 3.8160 | 3.8160 | 831,173 |
| 09 Apr 2024 | 3.9120 | 3.9140 | 3.8620 | 3.8680 | 3.8680 | 423,991 |
| 08 Apr 2024 | 3.9340 | 3.9340 | 3.8580 | 3.9140 | 3.9140 | 605,901 |
| 05 Apr 2024 | 3.9440 | 3.9500 | 3.8740 | 3.9460 | 3.9460 | 759,335 |
| 04 Apr 2024 | 3.9500 | 3.9880 | 3.9300 | 3.9700 | 3.9700 | 758,219 |
| 03 Apr 2024 | 3.8760 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 1,103,268 |
| 02 Apr 2024 | 3.8680 | 3.9020 | 3.8460 | 3.8600 | 3.8600 | 808,989 |
| 28 Mar 2024 | 3.9080 | 3.9180 | 3.8520 | 3.8800 | 3.8800 | 978,786 |
| 27 Mar 2024 | 3.9120 | 3.9340 | 3.8740 | 3.8860 | 3.8860 | 1,000,550 |
| 26 Mar 2024 | 3.7840 | 3.9060 | 3.7800 | 3.9060 | 3.9060 | 3,324,916 |
| 25 Mar 2024 | 3.7680 | 3.7880 | 3.6900 | 3.7680 | 3.7680 | 2,001,061 |
| 22 Mar 2024 | 3.5500 | 3.7540 | 3.5120 | 3.7480 | 3.7480 | 3,068,307 |
| 21 Mar 2024 | 3.3780 | 3.5300 | 3.3760 | 3.5300 | 3.5300 | 3,754,667 |
| 20 Mar 2024 | 3.3000 | 3.3080 | 3.2060 | 3.2500 | 3.2500 | 685,458 |
| 19 Mar 2024 | 3.3140 | 3.3220 | 3.2840 | 3.2920 | 3.2920 | 444,594 |
| 18 Mar 2024 | 3.3520 | 3.3580 | 3.3040 | 3.3240 | 3.3240 | 368,464 |
| 15 Mar 2024 | 3.3400 | 3.3700 | 3.3380 | 3.3580 | 3.3580 | 311,069 |
| 14 Mar 2024 | 3.3120 | 3.3840 | 3.3120 | 3.3340 | 3.3340 | 530,221 |
| 13 Mar 2024 | 3.3080 | 3.3420 | 3.2900 | 3.3180 | 3.3180 | 765,255 |
| 12 Mar 2024 | 3.2700 | 3.3060 | 3.2700 | 3.3060 | 3.3060 | 558,446 |
| 11 Mar 2024 | 3.2860 | 3.3020 | 3.2700 | 3.2800 | 3.2800 | 345,537 |
| 08 Mar 2024 | 3.2860 | 3.3080 | 3.2620 | 3.3040 | 3.3040 | 471,992 |
| 07 Mar 2024 | 3.3580 | 3.3580 | 3.2980 | 3.2980 | 3.2980 | 359,149 |
| 06 Mar 2024 | 3.3240 | 3.3540 | 3.2940 | 3.3460 | 3.3460 | 531,750 |
| 05 Mar 2024 | 3.2600 | 3.3180 | 3.2440 | 3.3120 | 3.3120 | 478,882 |
| 04 Mar 2024 | 3.2500 | 3.3000 | 3.2340 | 3.2520 | 3.2520 | 505,251 |
| 01 Mar 2024 | 3.2400 | 3.2800 | 3.2320 | 3.2320 | 3.2320 | 568,561 |
| 29 Feb 2024 | 3.2800 | 3.2800 | 3.2280 | 3.2420 | 3.2420 | 597,720 |
| 28 Feb 2024 | 3.2700 | 3.2700 | 3.2320 | 3.2700 | 3.2700 | 391,491 |
| 27 Feb 2024 | 3.2520 | 3.2680 | 3.2440 | 3.2660 | 3.2660 | 395,549 |
| 26 Feb 2024 | 3.2780 | 3.2920 | 3.2520 | 3.2600 | 3.2600 | 394,413 |
| 23 Feb 2024 | 3.3000 | 3.3120 | 3.2620 | 3.2620 | 3.2620 | 294,374 |
| 22 Feb 2024 | 3.3380 | 3.3600 | 3.2940 | 3.3080 | 3.3080 | 315,717 |
| 21 Feb 2024 | 3.2680 | 3.3360 | 3.2540 | 3.3280 | 3.3280 | 341,770 |
| 20 Feb 2024 | 3.2900 | 3.3080 | 3.2600 | 3.2780 | 3.2780 | 792,346 |
| 19 Feb 2024 | 3.3140 | 3.3140 | 3.2700 | 3.2800 | 3.2800 | 237,845 |
| 16 Feb 2024 | 3.3240 | 3.3240 | 3.2720 | 3.3060 | 3.3060 | 365,916 |
| 15 Feb 2024 | 3.3200 | 3.3220 | 3.2960 | 3.2960 | 3.2960 | 253,905 |
| 14 Feb 2024 | 3.2300 | 3.3060 | 3.2300 | 3.3060 | 3.3060 | 369,978 |
| 13 Feb 2024 | 3.3000 | 3.3300 | 3.2320 | 3.2320 | 3.2320 | 491,955 |
| 12 Feb 2024 | 3.2580 | 3.3120 | 3.2580 | 3.2960 | 3.2960 | 303,173 |
| 09 Feb 2024 | 3.3280 | 3.3380 | 3.2400 | 3.2580 | 3.2580 | 1,079,030 |
| 08 Feb 2024 | 3.4160 | 3.4160 | 3.3080 | 3.3160 | 3.3160 | 1,567,570 |
| 07 Feb 2024 | 3.4700 | 3.4800 | 3.4060 | 3.4100 | 3.4100 | 438,124 |
| 06 Feb 2024 | 3.4400 | 3.4840 | 3.4280 | 3.4840 | 3.4840 | 306,345 |
| 05 Feb 2024 | 3.4460 | 3.4700 | 3.4280 | 3.4400 | 3.4400 | 283,695 |
| 02 Feb 2024 | 3.4100 | 3.4720 | 3.4100 | 3.4400 | 3.4400 | 464,302 |
| 01 Feb 2024 | 3.3920 | 3.4260 | 3.3920 | 3.4080 | 3.4080 | 334,494 |
| 31 Jan 2024 | 3.3960 | 3.4300 | 3.3800 | 3.4300 | 3.4300 | 569,245 |
| 30 Jan 2024 | 3.4080 | 3.4220 | 3.3860 | 3.4060 | 3.4060 | 260,406 |
| 29 Jan 2024 | 3.4160 | 3.4240 | 3.3720 | 3.3900 | 3.3900 | 394,410 |
| 26 Jan 2024 | 3.3940 | 3.4540 | 3.3940 | 3.4000 | 3.4000 | 451,662 |
| 25 Jan 2024 | 3.3600 | 3.4040 | 3.3260 | 3.4000 | 3.4000 | 328,017 |
| 24 Jan 2024 | 3.3540 | 3.4180 | 3.3540 | 3.4000 | 3.4000 | 336,784 |
| 23 Jan 2024 | 3.3040 | 3.3620 | 3.3020 | 3.3420 | 3.3420 | 413,850 |
| 22 Jan 2024 | 3.2400 | 3.3220 | 3.2000 | 3.3140 | 3.3140 | 419,177 |
| 19 Jan 2024 | 3.3200 | 3.3320 | 3.2800 | 3.2800 | 3.2800 | 485,744 |
| 18 Jan 2024 | 3.3380 | 3.3600 | 3.3100 | 3.3240 | 3.3240 | 333,217 |
| 17 Jan 2024 | 3.3320 | 3.3400 | 3.2860 | 3.3400 | 3.3400 | 504,159 |
| 16 Jan 2024 | 3.3460 | 3.3720 | 3.3160 | 3.3400 | 3.3400 | 479,874 |
| 15 Jan 2024 | 3.3540 | 3.3860 | 3.3500 | 3.3820 | 3.3820 | 320,954 |
| 12 Jan 2024 | 3.3520 | 3.3940 | 3.3520 | 3.3740 | 3.3740 | 203,302 |
| 11 Jan 2024 | 3.3740 | 3.4000 | 3.3500 | 3.3520 | 3.3520 | 438,756 |
| 10 Jan 2024 | 3.4020 | 3.4040 | 3.3700 | 3.3720 | 3.3720 | 249,902 |
| 09 Jan 2024 | 3.3820 | 3.4260 | 3.3820 | 3.4180 | 3.4180 | 325,266 |
| 08 Jan 2024 | 3.3500 | 3.4020 | 3.3380 | 3.3940 | 3.3940 | 268,702 |
| 05 Jan 2024 | 3.3620 | 3.3820 | 3.3300 | 3.3680 | 3.3680 | 426,755 |
| 04 Jan 2024 | 3.3520 | 3.3960 | 3.3440 | 3.3900 | 3.3900 | 430,819 |
| 03 Jan 2024 | 3.4240 | 3.4500 | 3.3360 | 3.3640 | 3.3640 | 674,958 |
| 02 Jan 2024 | 3.4200 | 3.4680 | 3.3820 | 3.4060 | 3.4060 | 430,576 |
| 29 Dec 2023 | 3.4640 | 3.4640 | 3.4280 | 3.4360 | 3.4360 | 349,116 |
| 28 Dec 2023 | 3.4440 | 3.4560 | 3.4200 | 3.4480 | 3.4480 | 338,336 |
| 27 Dec 2023 | 3.4500 | 3.4700 | 3.4140 | 3.4420 | 3.4420 | 655,477 |
| 22 Dec 2023 | 3.4540 | 3.4880 | 3.4300 | 3.4480 | 3.4480 | 382,060 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.