Enav SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	4.466	4.466	4.410	4.461	4.228	33
2025-11-06	4.468	4.468	4.452	4.455	4.222	8,003
2025-11-05	4.580	4.596	4.560	4.596	4.356	452
2025-11-04	4.545	4.574	4.510	4.521	4.284	28,371
2025-11-03	4.516	4.586	4.516	4.586	4.346	4,703
2025-10-31	4.539	4.554	4.516	4.545	4.307	14,977
2025-10-30	4.537	4.620	4.442	4.533	4.296	20,298
2025-10-29	4.609	4.614	4.533	4.533	4.296	5,401
2025-10-28	4.590	4.636	4.590	4.607	4.366	41,073
2025-10-27	4.590	4.618	4.578	4.582	4.342	86,420
2025-10-24	4.500	4.582	4.500	4.543	4.305	40,408
2025-10-23	4.512	4.540	4.512	4.529	4.292	73,710
2025-10-22	4.500	4.542	4.500	4.516	4.280	87,176
2025-10-21	4.480	4.500	4.460	4.480	4.246	122,550
2025-10-20	4.434	4.489	4.400	4.473	4.239	40,723
2025-10-17	4.436	4.436	4.420	4.436	4.204	8,821
2025-10-16	4.445	4.476	4.445	4.445	4.212	14,225
2025-10-15	4.449	4.498	4.438	4.486	4.251	251
2025-10-14	4.408	4.446	4.318	4.424	4.193	307
2025-10-13	4.453	4.486	4.453	4.453	4.220	855
2025-10-10	4.420	4.480	4.410	4.426	4.194	995
2025-10-09	4.430	4.440	4.430	4.436	4.204	40,072
2025-10-08	4.300	4.352	4.300	4.352	4.124	332
2025-10-07	4.299	4.307	4.254	4.307	4.082	4,290
2025-10-06	4.293	4.322	4.226	4.299	4.074	876
2025-10-03	4.332	4.340	4.332	4.332	4.105	72
2025-10-02	4.326	4.326	4.316	4.324	4.098	706
2025-10-01	4.292	4.376	4.292	4.328	4.102	3,866
2025-09-30	4.235	4.280	4.152	4.240	4.018	306
2025-09-29	4.262	4.262	4.234	4.262	4.039	1,225
2025-09-26	4.268	4.274	4.236	4.262	4.039	323
2025-09-25	4.285	4.296	4.236	4.254	4.031	285
2025-09-24	4.295	4.295	4.294	4.295	4.070	18
2025-09-23	4.300	4.317	4.300	4.317	4.091	45
2025-09-22	4.289	4.306	4.289	4.289	4.065	2
2025-09-19	4.258	4.305	4.250	4.305	4.080	20
2025-09-18	4.282	4.282	4.266	4.266	4.043	395
2025-09-17	4.365	4.390	4.281	4.281	4.057	4,612
2025-09-16	4.370	4.370	4.290	4.352	4.124	4,110
2025-09-15	4.379	4.420	4.370	4.402	4.172	1,807
2025-09-12	4.398	4.482	4.398	4.402	4.172	517
2025-09-11	4.285	4.424	4.270	4.393	4.163	560
2025-09-10	4.309	4.312	4.283	4.283	4.059	34
2025-09-09	4.307	4.320	4.305	4.305	4.080	307
2025-09-08	4.281	4.388	4.242	4.299	4.074	59
2025-09-05	4.290	4.302	4.290	4.295	4.070	301
2025-09-04	4.276	4.318	4.266	4.266	4.043	7,649
2025-09-03	4.264	4.374	4.240	4.270	4.047	81
2025-09-02	4.220	4.220	4.217	4.217	3.996	125
2025-09-01	4.205	4.232	4.184	4.223	4.002	62
2025-08-29	4.208	4.208	4.202	4.205	3.985	1,143
2025-08-28	4.232	4.232	4.222	4.229	4.008	842
2025-08-27	4.290	4.305	4.290	4.305	4.080	441
2025-08-26	4.311	4.330	4.250	4.250	4.028	67
2025-08-22	4.283	4.322	4.274	4.287	4.063	24
2025-08-21	4.289	4.382	4.276	4.276	4.052	32
2025-08-20	4.317	4.388	4.228	4.317	4.091	715
2025-08-19	4.314	4.317	4.314	4.317	4.091	422
2025-08-18	4.285	4.300	4.285	4.285	4.061	17
2025-08-15	4.258	4.258	4.258	4.258	4.035	0

← NewerPage 5 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.