ENAV SpA (ENV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9640 | 4.0160 | 3.9580 | 3.9780 | 3.9780 | - |
| 02 May 2024 | 3.8480 | 3.9740 | 3.8480 | 3.9640 | 3.9640 | - |
| 30 Apr 2024 | 3.8260 | 3.8900 | 3.8260 | 3.8520 | 3.8520 | - |
| 29 Apr 2024 | 3.8860 | 3.9060 | 3.8200 | 3.8200 | 3.8200 | - |
| 26 Apr 2024 | 3.8640 | 3.9000 | 3.8320 | 3.8960 | 3.8960 | - |
| 25 Apr 2024 | 3.7880 | 3.8460 | 3.7880 | 3.8380 | 3.8380 | - |
| 24 Apr 2024 | 3.8680 | 3.8680 | 3.7940 | 3.8000 | 3.8000 | - |
| 23 Apr 2024 | 3.7640 | 3.8580 | 3.7440 | 3.8580 | 3.8580 | - |
| 22 Apr 2024 | 3.7960 | 3.7960 | 3.7000 | 3.7620 | 3.7620 | - |
| 19 Apr 2024 | 3.7460 | 3.7780 | 3.7260 | 3.7620 | 3.7620 | - |
| 18 Apr 2024 | 3.7100 | 3.7740 | 3.7100 | 3.7620 | 3.7620 | - |
| 17 Apr 2024 | 3.6840 | 3.7260 | 3.6840 | 3.6900 | 3.6900 | - |
| 16 Apr 2024 | 3.6760 | 3.7160 | 3.6760 | 3.7160 | 3.7160 | - |
| 15 Apr 2024 | 3.7540 | 3.7540 | 3.6980 | 3.6980 | 3.6980 | - |
| 12 Apr 2024 | 3.7800 | 3.7800 | 3.7240 | 3.7260 | 3.7260 | - |
| 11 Apr 2024 | 3.8160 | 3.8160 | 3.7100 | 3.7780 | 3.7780 | - |
| 10 Apr 2024 | 3.8860 | 3.8920 | 3.8080 | 3.8120 | 3.8120 | - |
| 09 Apr 2024 | 3.9000 | 3.9080 | 3.8660 | 3.8800 | 3.8800 | - |
| 08 Apr 2024 | 3.9440 | 3.9440 | 3.8620 | 3.9100 | 3.9100 | - |
| 05 Apr 2024 | 3.9200 | 3.9520 | 3.8800 | 3.9480 | 3.9480 | - |
| 04 Apr 2024 | 3.9380 | 3.9840 | 3.9200 | 3.9200 | 3.9200 | - |
| 03 Apr 2024 | 3.8520 | 3.9440 | 3.8520 | 3.9380 | 3.9380 | - |
| 02 Apr 2024 | 3.8880 | 3.8940 | 3.8540 | 3.8680 | 3.8680 | - |
| 28 Mar 2024 | 3.9180 | 3.9180 | 3.8560 | 3.8860 | 3.8860 | - |
| 27 Mar 2024 | 3.9000 | 3.9300 | 3.8860 | 3.9240 | 3.9240 | - |
| 26 Mar 2024 | 3.7700 | 3.9020 | 3.7700 | 3.8980 | 3.8980 | - |
| 25 Mar 2024 | 3.7440 | 3.7740 | 3.7100 | 3.7620 | 3.7620 | - |
| 22 Mar 2024 | 3.6360 | 3.7560 | 3.5960 | 3.7520 | 3.7520 | - |
| 21 Mar 2024 | 3.2880 | 3.6440 | 3.2880 | 3.6440 | 3.6440 | - |
| 20 Mar 2024 | 3.2800 | 3.2800 | 3.2340 | 3.2740 | 3.2740 | - |
| 19 Mar 2024 | 3.3200 | 3.3260 | 3.2800 | 3.2820 | 3.2820 | - |
| 18 Mar 2024 | 3.3700 | 3.3700 | 3.3120 | 3.3240 | 3.3240 | - |
| 15 Mar 2024 | 3.3300 | 3.3680 | 3.3300 | 3.3680 | 3.3680 | - |
| 14 Mar 2024 | 3.3180 | 3.3680 | 3.3180 | 3.3280 | 3.3280 | - |
| 13 Mar 2024 | 3.3120 | 3.3360 | 3.3020 | 3.3160 | 3.3160 | - |
| 12 Mar 2024 | 3.2960 | 3.3120 | 3.2800 | 3.3100 | 3.3100 | - |
| 11 Mar 2024 | 3.2820 | 3.2900 | 3.2720 | 3.2820 | 3.2820 | - |
| 08 Mar 2024 | 3.2980 | 3.3040 | 3.2720 | 3.2920 | 3.2920 | - |
| 07 Mar 2024 | 3.3380 | 3.3480 | 3.3000 | 3.3000 | 3.3000 | - |
| 06 Mar 2024 | 3.3140 | 3.3520 | 3.3040 | 3.3480 | 3.3480 | - |
| 05 Mar 2024 | 3.2400 | 3.3140 | 3.2400 | 3.2980 | 3.2980 | - |
| 04 Mar 2024 | 3.2240 | 3.2740 | 3.2240 | 3.2520 | 3.2520 | - |
| 01 Mar 2024 | 3.2640 | 3.2720 | 3.2320 | 3.2360 | 3.2360 | - |
| 29 Feb 2024 | 3.2760 | 3.2760 | 3.2300 | 3.2500 | 3.2500 | - |
| 28 Feb 2024 | 3.2620 | 3.2720 | 3.2360 | 3.2660 | 3.2660 | - |
| 27 Feb 2024 | 3.2520 | 3.2660 | 3.2520 | 3.2640 | 3.2640 | - |
| 26 Feb 2024 | 3.2560 | 3.2680 | 3.2540 | 3.2620 | 3.2620 | - |
| 23 Feb 2024 | 3.3120 | 3.3120 | 3.2600 | 3.2600 | 3.2600 | - |
| 22 Feb 2024 | 3.3540 | 3.3540 | 3.3000 | 3.3160 | 3.3160 | - |
| 21 Feb 2024 | 3.2840 | 3.3360 | 3.2640 | 3.3360 | 3.3360 | - |
| 20 Feb 2024 | 3.2740 | 3.2960 | 3.2680 | 3.2760 | 3.2760 | - |
| 19 Feb 2024 | 3.2960 | 3.2980 | 3.2740 | 3.2800 | 3.2800 | - |
| 16 Feb 2024 | 3.3100 | 3.3100 | 3.2800 | 3.2980 | 3.2980 | - |
| 15 Feb 2024 | 3.3240 | 3.3240 | 3.2960 | 3.3080 | 3.3080 | - |
| 14 Feb 2024 | 3.2320 | 3.3140 | 3.2320 | 3.3140 | 3.3140 | - |
| 13 Feb 2024 | 3.2820 | 3.3200 | 3.2300 | 3.2300 | 3.2300 | - |
| 12 Feb 2024 | 3.2720 | 3.3100 | 3.2700 | 3.2880 | 3.2880 | - |
| 09 Feb 2024 | 3.3100 | 3.3120 | 3.2420 | 3.2700 | 3.2700 | - |
| 08 Feb 2024 | 3.4200 | 3.4260 | 3.3100 | 3.3140 | 3.3140 | - |
| 07 Feb 2024 | 3.4860 | 3.4860 | 3.4100 | 3.4180 | 3.4180 | - |
| 06 Feb 2024 | 3.4580 | 3.4860 | 3.4300 | 3.4860 | 3.4860 | - |
| 05 Feb 2024 | 3.4440 | 3.4720 | 3.4320 | 3.4520 | 3.4520 | - |
| 02 Feb 2024 | 3.4300 | 3.4620 | 3.4240 | 3.4480 | 3.4480 | - |
| 01 Feb 2024 | 3.4140 | 3.4240 | 3.3940 | 3.4240 | 3.4240 | - |
| 31 Jan 2024 | 3.4000 | 3.4360 | 3.3860 | 3.4200 | 3.4200 | - |
| 30 Jan 2024 | 3.4020 | 3.4120 | 3.3920 | 3.4060 | 3.4060 | - |
| 29 Jan 2024 | 3.3920 | 3.4000 | 3.3760 | 3.3980 | 3.3980 | - |
| 26 Jan 2024 | 3.4020 | 3.4440 | 3.3980 | 3.3980 | 3.3980 | - |
| 25 Jan 2024 | 3.3960 | 3.4060 | 3.3720 | 3.4060 | 3.4060 | - |
| 24 Jan 2024 | 3.3700 | 3.4060 | 3.3640 | 3.3920 | 3.3920 | - |
| 23 Jan 2024 | 3.3200 | 3.3540 | 3.3080 | 3.3480 | 3.3480 | - |
| 22 Jan 2024 | 3.3040 | 3.3200 | 3.2900 | 3.3080 | 3.3080 | - |
| 19 Jan 2024 | 3.3360 | 3.3360 | 3.2800 | 3.2980 | 3.2980 | - |
| 18 Jan 2024 | 3.3480 | 3.3480 | 3.3120 | 3.3360 | 3.3360 | - |
| 17 Jan 2024 | 3.3040 | 3.3380 | 3.2880 | 3.3360 | 3.3360 | - |
| 16 Jan 2024 | 3.3640 | 3.3640 | 3.3200 | 3.3280 | 3.3280 | - |
| 15 Jan 2024 | 3.3840 | 3.3840 | 3.3560 | 3.3840 | 3.3840 | - |
| 12 Jan 2024 | 3.3760 | 3.3840 | 3.3600 | 3.3740 | 3.3740 | - |
| 11 Jan 2024 | 3.3940 | 3.3940 | 3.3500 | 3.3760 | 3.3760 | - |
| 10 Jan 2024 | 3.4100 | 3.4200 | 3.3720 | 3.3800 | 3.3800 | - |
| 09 Jan 2024 | 3.4020 | 3.4200 | 3.3880 | 3.4180 | 3.4180 | - |
| 08 Jan 2024 | 3.3600 | 3.4040 | 3.3440 | 3.4040 | 3.4040 | - |
| 05 Jan 2024 | 3.3680 | 3.3720 | 3.3420 | 3.3660 | 3.3660 | - |
| 04 Jan 2024 | 3.3680 | 3.3840 | 3.3560 | 3.3800 | 3.3800 | - |
| 03 Jan 2024 | 3.3980 | 3.4300 | 3.3460 | 3.3640 | 3.3640 | - |
| 02 Jan 2024 | 3.4400 | 3.4600 | 3.3920 | 3.3920 | 3.3920 | - |
| 29 Dec 2023 | 3.4560 | 3.4560 | 3.4440 | 3.4460 | 3.4460 | - |
| 28 Dec 2023 | 3.4520 | 3.4520 | 3.4260 | 3.4520 | 3.4520 | - |
| 27 Dec 2023 | 3.4560 | 3.4560 | 3.4180 | 3.4420 | 3.4420 | - |
| 22 Dec 2023 | 3.4480 | 3.4620 | 3.4340 | 3.4440 | 3.4440 | - |
| 21 Dec 2023 | 3.4000 | 3.4580 | 3.4000 | 3.4580 | 3.4580 | - |
| 20 Dec 2023 | 3.4200 | 3.4280 | 3.3980 | 3.3980 | 3.3980 | - |
| 19 Dec 2023 | 3.4240 | 3.4240 | 3.4000 | 3.4200 | 3.4200 | - |
| 18 Dec 2023 | 3.3960 | 3.4240 | 3.3880 | 3.4240 | 3.4240 | - |
| 15 Dec 2023 | 3.4160 | 3.4260 | 3.3860 | 3.3960 | 3.3960 | - |
| 14 Dec 2023 | 3.3660 | 3.4100 | 3.3660 | 3.4060 | 3.4060 | - |
| 13 Dec 2023 | 3.2940 | 3.3520 | 3.2940 | 3.3520 | 3.3520 | - |
| 12 Dec 2023 | 3.2800 | 3.2980 | 3.2760 | 3.2980 | 3.2980 | - |
| 11 Dec 2023 | 3.3120 | 3.3220 | 3.2620 | 3.2780 | 3.2780 | - |
| 08 Dec 2023 | 3.2840 | 3.3360 | 3.2840 | 3.3160 | 3.3160 | - |
| *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.