Enav SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 22 · 1,262 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.