Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.938 | 4.960 | 4.938 | 4.938 | 4.938 | 68,000 |
| 2026-10-20 | 4.916 | 4.919 | 4.916 | 4.919 | 4.919 | 0 |
| 2026-10-19 | 4.849 | 4.916 | 4.783 | 4.783 | 4.783 | 0 |
| 2026-10-16 | 4.820 | 4.916 | 4.771 | 4.771 | 4.771 | 0 |
| 2026-10-15 | 4.654 | 4.792 | 4.654 | 4.792 | 4.792 | 532 |
| 2026-10-14 | 4.717 | 4.753 | 4.562 | 4.708 | 4.708 | 64,245 |
| 2026-10-13 | 4.734 | 4.734 | 4.634 | 4.660 | 4.660 | 6,364 |
| 2026-10-12 | 4.782 | 4.782 | 4.740 | 4.752 | 4.752 | 28,314 |
| 2026-10-09 | 4.790 | 4.790 | 4.674 | 4.693 | 4.693 | 2,297 |
| 2026-10-08 | 4.734 | 4.756 | 4.734 | 4.752 | 4.752 | 673 |
| 2026-10-07 | 4.924 | 4.924 | 4.700 | 4.849 | 4.849 | 3,817 |
| 2026-10-06 | 4.903 | 4.954 | 4.808 | 4.950 | 4.950 | 1,419 |
| 2026-10-05 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 80 |
| 2026-10-02 | 4.899 | 4.953 | 4.898 | 4.898 | 4.898 | 339 |
| 2026-10-01 | 4.879 | 4.913 | 4.862 | 4.913 | 4.913 | 276 |
| 2026-09-30 | 4.958 | 5.005 | 4.915 | 4.915 | 4.915 | 67,992 |
| 2026-09-29 | 4.909 | 4.962 | 4.884 | 4.962 | 4.962 | 185 |
| 2026-09-28 | 4.958 | 4.958 | 4.958 | 4.958 | 4.958 | 340 |
| 2026-09-25 | 4.988 | 5.006 | 4.988 | 5.006 | 5.006 | 2,823 |
| 2026-09-24 | 4.934 | 4.934 | 4.916 | 4.934 | 4.934 | 21,742 |
| 2026-09-23 | 4.937 | 4.937 | 4.937 | 4.937 | 4.937 | 0 |
| 2026-09-22 | 4.996 | 4.996 | 4.996 | 4.996 | 4.996 | 0 |
| 2026-09-21 | 4.966 | 4.966 | 4.966 | 4.966 | 4.966 | 0 |
| 2026-09-18 | 4.948 | 4.948 | 4.948 | 4.948 | 4.948 | 0 |
| 2026-09-17 | 4.873 | 4.940 | 4.873 | 4.873 | 4.873 | 4,260 |
| 2026-09-16 | 4.834 | 4.884 | 4.736 | 4.830 | 4.830 | 30,752 |
| 2026-09-15 | 4.830 | 4.830 | 4.790 | 4.824 | 4.824 | 16,009 |
| 2026-09-14 | 4.871 | 4.886 | 4.770 | 4.873 | 4.873 | 822 |
| 2026-09-11 | 4.936 | 4.936 | 4.870 | 4.914 | 4.914 | 33,625 |
| 2026-09-10 | 4.924 | 4.924 | 4.872 | 4.889 | 4.889 | 1,755 |
| 2026-09-09 | 4.973 | 4.973 | 4.964 | 4.973 | 4.973 | 225 |
| 2026-09-08 | 4.988 | 4.988 | 4.988 | 4.988 | 4.988 | 318 |
| 2026-09-07 | 5.030 | 5.050 | 5.030 | 5.030 | 5.030 | 250 |
| 2026-09-04 | 4.957 | 4.957 | 4.957 | 4.957 | 4.957 | 0 |
| 2026-09-03 | 4.914 | 4.958 | 4.896 | 4.913 | 4.913 | 65 |
| 2026-09-02 | 4.973 | 5.080 | 4.914 | 4.982 | 4.982 | 230 |
| 2026-09-01 | 5.005 | 5.005 | 4.962 | 4.993 | 4.993 | 27 |
| 2026-08-28 | 5.051 | 5.051 | 5.051 | 5.051 | 5.051 | 0 |
| 2026-08-27 | 5.108 | 5.108 | 5.050 | 5.108 | 5.108 | 796 |
| 2026-08-26 | 5.138 | 5.138 | 5.138 | 5.138 | 5.138 | 0 |
| 2026-08-25 | 5.114 | 5.115 | 5.114 | 5.114 | 5.114 | 2 |
| 2026-08-24 | 5.022 | 5.150 | 5.012 | 5.012 | 5.012 | 4 |
| 2026-08-21 | 4.993 | 5.021 | 4.866 | 5.021 | 5.021 | 1 |
| 2026-08-20 | 4.973 | 4.973 | 4.973 | 4.973 | 4.973 | 0 |
| 2026-08-19 | 4.997 | 5.001 | 4.948 | 5.001 | 5.001 | 13,482 |
| 2026-08-18 | 4.973 | 5.010 | 4.960 | 5.007 | 5.007 | 26,542 |
| 2026-08-17 | 4.966 | 4.966 | 4.930 | 4.966 | 4.966 | 6 |
| 2026-08-14 | 5.123 | 5.210 | 5.050 | 5.085 | 5.085 | 32,210 |
| 2026-08-13 | 5.100 | 5.130 | 5.085 | 5.122 | 5.122 | 193,324 |
| 2026-08-12 | 5.108 | 5.110 | 5.108 | 5.108 | 5.108 | 145,000 |
| 2026-08-11 | 5.115 | 5.115 | 5.115 | 5.115 | 5.115 | 127 |
| 2026-08-10 | 5.185 | 5.185 | 5.185 | 5.185 | 5.185 | 33 |
| 2026-08-07 | 5.270 | 5.270 | 5.183 | 5.183 | 5.183 | 1 |
| 2026-08-06 | 5.255 | 5.255 | 5.255 | 5.255 | 5.255 | 0 |
| 2026-08-05 | 5.338 | 5.435 | 5.245 | 5.338 | 5.338 | 18,986 |
| 2026-08-04 | 5.235 | 5.363 | 5.165 | 5.363 | 5.363 | 5,786 |
| 2026-08-03 | 5.160 | 5.193 | 5.160 | 5.193 | 5.193 | 711 |
| 2026-07-31 | 5.065 | 5.125 | 5.065 | 5.065 | 5.065 | 4,961 |
| 2026-07-30 | 5.083 | 5.100 | 5.083 | 5.083 | 5.083 | 403 |
| 2026-07-29 | 4.954 | 4.954 | 4.946 | 4.954 | 4.954 | 201 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.2900 EUR |
| 2025-06-23 | 0.2700 EUR |
| 2024-05-27 | 0.2300 EUR |
| 2023-10-23 | 0.1967 EUR |
| 2022-10-24 | 0.1081 EUR |
| 2020-05-25 | 0.2094 EUR |
| 2019-05-20 | 0.1998 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.