ENAV S.p.A. (ENV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.9720 | 4.0540 | 3.9700 | 4.0500 | 4.0500 | - |
| 09 May 2024 | 3.9640 | 4.0200 | 3.9640 | 4.0020 | 4.0020 | - |
| 08 May 2024 | 3.9480 | 4.0140 | 3.9480 | 4.0140 | 4.0140 | - |
| 07 May 2024 | 3.9500 | 4.0040 | 3.9260 | 3.9260 | 3.9260 | - |
| 06 May 2024 | 3.9440 | 4.0040 | 3.9200 | 3.9200 | 3.9200 | - |
| 03 May 2024 | 3.9280 | 4.0140 | 3.9280 | 3.9640 | 3.9640 | - |
| 02 May 2024 | 3.8120 | 3.9600 | 3.8120 | 3.9480 | 3.9480 | - |
| 30 Apr 2024 | 3.7900 | 3.8700 | 3.7900 | 3.8700 | 3.8700 | - |
| 29 Apr 2024 | 3.8480 | 3.9020 | 3.8480 | 3.9020 | 3.9020 | - |
| 26 Apr 2024 | 3.8160 | 3.8780 | 3.8160 | 3.8780 | 3.8780 | - |
| 25 Apr 2024 | 3.7540 | 3.8340 | 3.7540 | 3.8080 | 3.8080 | - |
| 24 Apr 2024 | 3.8300 | 3.8400 | 3.7760 | 3.7800 | 3.7800 | - |
| 23 Apr 2024 | 3.7260 | 3.8360 | 3.7260 | 3.8360 | 3.8360 | - |
| 22 Apr 2024 | 3.7580 | 3.7580 | 3.7220 | 3.7300 | 3.7300 | - |
| 19 Apr 2024 | 3.7000 | 3.7440 | 3.7000 | 3.7320 | 3.7320 | - |
| 18 Apr 2024 | 3.6760 | 3.7600 | 3.6760 | 3.7600 | 3.7600 | - |
| 17 Apr 2024 | 3.6500 | 3.7200 | 3.6500 | 3.6940 | 3.6940 | - |
| 16 Apr 2024 | 3.6420 | 3.6980 | 3.6420 | 3.6900 | 3.6900 | - |
| 15 Apr 2024 | 3.7120 | 3.7300 | 3.7060 | 3.7120 | 3.7120 | - |
| 12 Apr 2024 | 3.7500 | 3.7500 | 3.7260 | 3.7260 | 3.7260 | - |
| 11 Apr 2024 | 3.7800 | 3.7820 | 3.7220 | 3.7220 | 3.7220 | - |
| 10 Apr 2024 | 3.8500 | 3.8720 | 3.8060 | 3.8060 | 3.8060 | - |
| 09 Apr 2024 | 3.8640 | 3.8960 | 3.8580 | 3.8580 | 3.8580 | - |
| 08 Apr 2024 | 3.9100 | 3.9100 | 3.8640 | 3.9020 | 3.9020 | - |
| 05 Apr 2024 | 3.8840 | 3.9100 | 3.8720 | 3.9100 | 3.9100 | - |
| 04 Apr 2024 | 3.8980 | 3.9720 | 3.8980 | 3.9700 | 3.9700 | - |
| 03 Apr 2024 | 3.8180 | 3.9340 | 3.8180 | 3.9340 | 3.9340 | - |
| 02 Apr 2024 | 3.8440 | 3.8800 | 3.8440 | 3.8460 | 3.8460 | - |
| 28 Mar 2024 | 3.8860 | 3.8860 | 3.8540 | 3.8540 | 3.8540 | - |
| 27 Mar 2024 | 3.8660 | 3.9120 | 3.8660 | 3.8860 | 3.8860 | - |
| 26 Mar 2024 | 3.7380 | 3.8760 | 3.7380 | 3.8760 | 3.8760 | 1,000 |
| 25 Mar 2024 | 3.7100 | 3.7660 | 3.7100 | 3.7660 | 3.7660 | - |
| 22 Mar 2024 | 3.5760 | 3.8060 | 3.5360 | 3.8060 | 3.8060 | 20 |
| 21 Mar 2024 | 3.2700 | 3.4880 | 3.2700 | 3.4880 | 3.4880 | - |
| 20 Mar 2024 | 3.2500 | 3.2520 | 3.2260 | 3.2440 | 3.2440 | - |
| 19 Mar 2024 | 3.2860 | 3.3140 | 3.2840 | 3.2860 | 3.2860 | - |
| 18 Mar 2024 | 3.3460 | 3.3460 | 3.2980 | 3.3260 | 3.3260 | 2,000 |
| 15 Mar 2024 | 3.3080 | 3.3520 | 3.3080 | 3.3460 | 3.3460 | - |
| 14 Mar 2024 | 3.2880 | 3.3580 | 3.2880 | 3.3300 | 3.3300 | - |
| 13 Mar 2024 | 3.3120 | 3.3140 | 3.3020 | 3.3120 | 3.3120 | - |
| 12 Mar 2024 | 3.2640 | 3.2920 | 3.2640 | 3.2920 | 3.2920 | - |
| 11 Mar 2024 | 3.2680 | 3.2780 | 3.2680 | 3.2740 | 3.2740 | - |
| 08 Mar 2024 | 3.2720 | 3.2820 | 3.2680 | 3.2820 | 3.2820 | - |
| 07 Mar 2024 | 3.3020 | 3.3400 | 3.2920 | 3.2920 | 3.2920 | - |
| 06 Mar 2024 | 3.2820 | 3.3360 | 3.2820 | 3.3360 | 3.3360 | 15,100 |
| 05 Mar 2024 | 3.2140 | 3.2980 | 3.2140 | 3.2960 | 3.2960 | - |
| 04 Mar 2024 | 3.2240 | 3.2500 | 3.2240 | 3.2500 | 3.2500 | - |
| 01 Mar 2024 | 3.2320 | 3.2400 | 3.2260 | 3.2260 | 3.2260 | - |
| 29 Feb 2024 | 3.2440 | 3.2520 | 3.2200 | 3.2320 | 3.2320 | - |
| 28 Feb 2024 | 3.2500 | 3.2500 | 3.2260 | 3.2500 | 3.2500 | 15,100 |
| 27 Feb 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 Feb 2024 | 3.2240 | 3.2620 | 3.2240 | 3.2620 | 3.2620 | - |
| 23 Feb 2024 | 3.2800 | 3.3020 | 3.2600 | 3.2600 | 3.2600 | - |
| 22 Feb 2024 | 3.3280 | 3.3320 | 3.3020 | 3.3020 | 3.3020 | - |
| 21 Feb 2024 | 3.2520 | 3.3180 | 3.2520 | 3.3180 | 3.3180 | - |
| 20 Feb 2024 | 3.2440 | 3.2920 | 3.2440 | 3.2700 | 3.2700 | - |
| 19 Feb 2024 | 3.2660 | 3.2840 | 3.2640 | 3.2740 | 3.2740 | - |
| 16 Feb 2024 | 3.2840 | 3.2920 | 3.2720 | 3.2900 | 3.2900 | - |
| 15 Feb 2024 | 3.2940 | 3.3180 | 3.2900 | 3.2900 | 3.2900 | 450 |
| 14 Feb 2024 | 3.2120 | 3.2860 | 3.2120 | 3.2860 | 3.2860 | - |
| 13 Feb 2024 | 3.2540 | 3.3100 | 3.2320 | 3.2320 | 3.2320 | - |
| 12 Feb 2024 | 3.2420 | 3.2920 | 3.2420 | 3.2900 | 3.2900 | - |
| 09 Feb 2024 | 3.2820 | 3.3220 | 3.2420 | 3.2620 | 3.2620 | - |
| 08 Feb 2024 | 3.4520 | 3.4520 | 3.3040 | 3.3320 | 3.3320 | 290 |
| 07 Feb 2024 | 3.4540 | 3.4580 | 3.4020 | 3.4040 | 3.4040 | 1,567 |
| 06 Feb 2024 | 3.4280 | 3.4460 | 3.4260 | 3.4460 | 3.4460 | - |
| 05 Feb 2024 | 3.4120 | 3.4360 | 3.4120 | 3.4360 | 3.4360 | - |
| 02 Feb 2024 | 3.3960 | 3.4360 | 3.3960 | 3.4160 | 3.4160 | - |
| 01 Feb 2024 | 3.3780 | 3.4040 | 3.3780 | 3.3980 | 3.3980 | - |
| 31 Jan 2024 | 3.3680 | 3.4120 | 3.3680 | 3.4120 | 3.4120 | - |
| 30 Jan 2024 | 3.3680 | 3.3940 | 3.3680 | 3.3880 | 3.3880 | - |
| 29 Jan 2024 | 3.3640 | 3.3920 | 3.3640 | 3.3900 | 3.3900 | - |
| 26 Jan 2024 | 3.3700 | 3.4220 | 3.3700 | 3.3880 | 3.3880 | - |
| 25 Jan 2024 | 3.3620 | 3.3780 | 3.3620 | 3.3780 | 3.3780 | - |
| 24 Jan 2024 | 3.3400 | 3.4020 | 3.3300 | 3.3920 | 3.3920 | - |
| 23 Jan 2024 | 3.3180 | 3.3400 | 3.2980 | 3.3400 | 3.3400 | - |
| 22 Jan 2024 | 3.2720 | 3.3040 | 3.2720 | 3.2940 | 3.2940 | - |
| 19 Jan 2024 | 3.3020 | 3.3060 | 3.2840 | 3.2840 | 3.2840 | - |
| 18 Jan 2024 | 3.3180 | 3.3360 | 3.3020 | 3.3160 | 3.3160 | - |
| 17 Jan 2024 | 3.2700 | 3.3140 | 3.2700 | 3.3120 | 3.3120 | - |
| 16 Jan 2024 | 3.3440 | 3.3440 | 3.3100 | 3.3320 | 3.3320 | - |
| 15 Jan 2024 | 3.3540 | 3.3720 | 3.3460 | 3.3700 | 3.3700 | - |
| 12 Jan 2024 | 3.3520 | 3.3760 | 3.3460 | 3.3560 | 3.3560 | - |
| 11 Jan 2024 | 3.3640 | 3.3640 | 3.3400 | 3.3400 | 3.3400 | - |
| 10 Jan 2024 | 3.3820 | 3.4000 | 3.3720 | 3.3720 | 3.3720 | - |
| 09 Jan 2024 | 3.3680 | 3.4080 | 3.3680 | 3.4080 | 3.4080 | - |
| 08 Jan 2024 | 3.3280 | 3.3880 | 3.3280 | 3.3880 | 3.3880 | - |
| 05 Jan 2024 | 3.3360 | 3.3600 | 3.3320 | 3.3600 | 3.3600 | - |
| 04 Jan 2024 | 3.3360 | 3.3740 | 3.3320 | 3.3740 | 3.3740 | - |
| 03 Jan 2024 | 3.3980 | 3.4100 | 3.3420 | 3.3420 | 3.3420 | - |
| 02 Jan 2024 | 3.3720 | 3.4400 | 3.3720 | 3.4400 | 3.4400 | 290 |
| 29 Dec 2023 | 3.4200 | 3.4340 | 3.4200 | 3.4340 | 3.4340 | - |
| 28 Dec 2023 | 3.4180 | 3.4380 | 3.4140 | 3.4260 | 3.4260 | - |
| 27 Dec 2023 | 3.4540 | 3.4540 | 3.4180 | 3.4200 | 3.4200 | - |
| 22 Dec 2023 | 3.4120 | 3.4420 | 3.4120 | 3.4380 | 3.4380 | - |
| 21 Dec 2023 | 3.3660 | 3.4400 | 3.3660 | 3.4380 | 3.4380 | - |
| 20 Dec 2023 | 3.3860 | 3.4160 | 3.3860 | 3.4020 | 3.4020 | - |
| 19 Dec 2023 | 3.3920 | 3.4100 | 3.3900 | 3.4100 | 3.4100 | - |
| 18 Dec 2023 | 3.3680 | 3.4080 | 3.3680 | 3.3920 | 3.3920 | - |
| 15 Dec 2023 | 3.3800 | 3.4220 | 3.3720 | 3.4020 | 3.4020 | - |
| *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.