Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.982 | 5.015 | 4.930 | 5.015 | 4.753 | 6,464 |
| 2026-02-03 | 4.919 | 4.992 | 4.912 | 4.992 | 4.730 | 320 |
| 2026-02-02 | 4.924 | 5.000 | 4.910 | 4.973 | 4.712 | 509 |
| 2026-01-30 | 4.908 | 4.946 | 4.770 | 4.933 | 4.674 | 11,070 |
| 2026-01-29 | 4.874 | 4.927 | 4.874 | 4.927 | 4.669 | 475 |
| 2026-01-28 | 4.830 | 4.876 | 4.830 | 4.830 | 4.577 | 118 |
| 2026-01-27 | 4.769 | 4.818 | 4.748 | 4.773 | 4.523 | 2,434 |
| 2026-01-26 | 4.724 | 4.754 | 4.724 | 4.754 | 4.505 | 73 |
| 2026-01-23 | 4.717 | 4.786 | 4.717 | 4.717 | 4.470 | 3,073 |
| 2026-01-22 | 4.746 | 4.772 | 4.746 | 4.748 | 4.500 | 458 |
| 2026-01-21 | 4.693 | 4.701 | 4.658 | 4.701 | 4.455 | 1,069 |
| 2026-01-20 | 4.720 | 4.740 | 4.682 | 4.701 | 4.455 | 3,147 |
| 2026-01-19 | 4.701 | 4.716 | 4.656 | 4.681 | 4.436 | 62 |
| 2026-01-16 | 4.701 | 4.706 | 4.662 | 4.695 | 4.449 | 1,786 |
| 2026-01-15 | 4.674 | 4.708 | 4.674 | 4.674 | 4.429 | 46 |
| 2026-01-14 | 4.674 | 4.674 | 4.666 | 4.666 | 4.422 | 73 |
| 2026-01-13 | 4.851 | 4.880 | 4.701 | 4.701 | 4.455 | 16 |
| 2026-01-12 | 4.867 | 4.894 | 4.834 | 4.857 | 4.603 | 75 |
| 2026-01-09 | 4.886 | 4.886 | 4.850 | 4.865 | 4.610 | 18 |
| 2026-01-08 | 4.910 | 4.910 | 4.890 | 4.904 | 4.647 | 2,610 |
| 2026-01-07 | 4.876 | 4.948 | 4.876 | 4.894 | 4.638 | 734 |
| 2026-01-06 | 4.790 | 4.876 | 4.790 | 4.857 | 4.603 | 183 |
| 2026-01-05 | 4.720 | 4.744 | 4.702 | 4.738 | 4.490 | 475 |
| 2026-01-02 | 4.726 | 4.734 | 4.703 | 4.703 | 4.457 | 12,355 |
| 2025-12-31 | 4.666 | 4.666 | 4.666 | 4.666 | 4.422 | 0 |
| 2025-12-30 | 4.711 | 4.716 | 4.703 | 4.703 | 4.457 | 10,333 |
| 2025-12-29 | 4.699 | 4.730 | 4.690 | 4.717 | 4.470 | 94 |
| 2025-12-24 | 4.699 | 4.699 | 4.699 | 4.699 | 4.453 | 0 |
| 2025-12-23 | 4.713 | 4.734 | 4.712 | 4.722 | 4.475 | 1,145 |
| 2025-12-22 | 4.691 | 4.724 | 4.691 | 4.691 | 4.446 | 1,195 |
| 2025-12-19 | 4.670 | 4.722 | 4.668 | 4.668 | 4.424 | 20 |
| 2025-12-18 | 4.617 | 4.617 | 4.617 | 4.617 | 4.375 | 0 |
| 2025-12-17 | 4.652 | 4.688 | 4.652 | 4.670 | 4.426 | 4,285 |
| 2025-12-16 | 4.713 | 4.734 | 4.682 | 4.726 | 4.479 | 341 |
| 2025-12-15 | 4.707 | 4.740 | 4.707 | 4.707 | 4.461 | 20,155 |
| 2025-12-12 | 4.681 | 4.686 | 4.681 | 4.681 | 4.436 | 2 |
| 2025-12-11 | 4.621 | 4.686 | 4.621 | 4.674 | 4.429 | 10,539 |
| 2025-12-10 | 4.606 | 4.606 | 4.586 | 4.601 | 4.360 | 42 |
| 2025-12-09 | 4.580 | 4.580 | 4.580 | 4.580 | 4.340 | 0 |
| 2025-12-08 | 4.582 | 4.582 | 4.548 | 4.570 | 4.331 | 11 |
| 2025-12-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.321 | 0 |
| 2025-12-04 | 4.604 | 4.604 | 4.560 | 4.560 | 4.321 | 169 |
| 2025-12-03 | 4.699 | 4.700 | 4.623 | 4.623 | 4.381 | 791 |
| 2025-12-02 | 4.654 | 4.702 | 4.654 | 4.654 | 4.411 | 1,832 |
| 2025-12-01 | 4.594 | 4.625 | 4.594 | 4.625 | 4.383 | 2,076 |
| 2025-11-28 | 4.570 | 4.588 | 4.560 | 4.560 | 4.321 | 1,904 |
| 2025-11-27 | 4.535 | 4.566 | 4.532 | 4.566 | 4.327 | 444 |
| 2025-11-26 | 4.545 | 4.560 | 4.528 | 4.560 | 4.321 | 605 |
| 2025-11-25 | 4.570 | 4.588 | 4.550 | 4.553 | 4.315 | 9,856 |
| 2025-11-24 | 4.580 | 4.597 | 4.564 | 4.564 | 4.325 | 6,848 |
| 2025-11-21 | 4.568 | 4.586 | 4.559 | 4.586 | 4.346 | 3,779 |
| 2025-11-20 | 4.572 | 4.640 | 4.544 | 4.603 | 4.362 | 3,331 |
| 2025-11-19 | 4.590 | 4.670 | 4.534 | 4.551 | 4.313 | 650 |
| 2025-11-18 | 4.557 | 4.568 | 4.539 | 4.539 | 4.302 | 1,020 |
| 2025-11-17 | 4.523 | 4.553 | 4.474 | 4.553 | 4.315 | 87 |
| 2025-11-14 | 4.576 | 4.598 | 4.474 | 4.518 | 4.282 | 224 |
| 2025-11-13 | 4.549 | 4.607 | 4.540 | 4.607 | 4.366 | 388,174 |
| 2025-11-12 | 4.510 | 4.557 | 4.453 | 4.557 | 4.319 | 11,727 |
| 2025-11-11 | 4.473 | 4.518 | 4.473 | 4.473 | 4.239 | 2,017 |
| 2025-11-10 | 4.441 | 4.452 | 4.412 | 4.412 | 4.181 | 142 |
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.