Enav SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.272 | 4.276 | 4.248 | 4.258 | 4.035 | 21,043 |
| 2025-08-13 | 4.256 | 4.276 | 4.256 | 4.256 | 4.033 | 4 |
| 2025-08-12 | 4.227 | 4.250 | 4.217 | 4.217 | 3.996 | 214 |
| 2025-08-11 | 4.204 | 4.213 | 4.204 | 4.213 | 3.993 | 100 |
| 2025-08-08 | 4.209 | 4.215 | 4.196 | 4.215 | 3.995 | 804 |
| 2025-08-07 | 4.140 | 4.256 | 4.140 | 4.235 | 4.013 | 275 |
| 2025-08-06 | 4.151 | 4.151 | 4.151 | 4.151 | 3.934 | 0 |
| 2025-08-05 | 4.125 | 4.154 | 4.125 | 4.125 | 3.909 | 55 |
| 2025-08-04 | 4.077 | 4.153 | 4.068 | 4.153 | 3.936 | 541 |
| 2025-08-01 | 3.898 | 4.032 | 3.898 | 4.032 | 3.821 | 50 |
| 2025-07-31 | 3.922 | 3.922 | 3.748 | 3.819 | 3.619 | 352 |
| 2025-07-30 | 3.934 | 3.934 | 3.854 | 3.928 | 3.723 | 32 |
| 2025-07-29 | 3.934 | 3.934 | 3.930 | 3.930 | 3.724 | 440 |
| 2025-07-28 | 3.987 | 4.006 | 3.926 | 3.936 | 3.730 | 145 |
| 2025-07-25 | 3.960 | 3.973 | 3.960 | 3.973 | 3.765 | 534 |
| 2025-07-24 | 3.968 | 4.068 | 3.968 | 3.977 | 3.769 | 106 |
| 2025-07-23 | 3.970 | 3.977 | 3.970 | 3.977 | 3.769 | 25 |
| 2025-07-22 | 3.944 | 4.016 | 3.930 | 3.940 | 3.734 | 131 |
| 2025-07-21 | 3.963 | 3.976 | 3.960 | 3.963 | 3.756 | 201 |
| 2025-07-18 | 3.928 | 3.956 | 3.928 | 3.952 | 3.745 | 1,480 |
| 2025-07-17 | 3.914 | 3.936 | 3.914 | 3.920 | 3.715 | 346 |
| 2025-07-16 | 3.895 | 3.922 | 3.893 | 3.893 | 3.689 | 90 |
| 2025-07-15 | 3.901 | 3.901 | 3.890 | 3.901 | 3.697 | 4 |
| 2025-07-14 | 3.909 | 3.928 | 3.860 | 3.928 | 3.723 | 33 |
| 2025-07-11 | 3.856 | 3.920 | 3.824 | 3.835 | 3.634 | 10,777 |
| 2025-07-10 | 3.852 | 3.852 | 3.835 | 3.835 | 3.634 | 44 |
| 2025-07-09 | 3.854 | 3.858 | 3.840 | 3.844 | 3.643 | 271 |
| 2025-07-08 | 3.876 | 3.896 | 3.854 | 3.868 | 3.666 | 17 |
| 2025-07-07 | 3.891 | 3.892 | 3.846 | 3.872 | 3.669 | 2,500 |
| 2025-07-04 | 3.874 | 3.874 | 3.802 | 3.874 | 3.671 | 35 |
| 2025-07-03 | 3.883 | 3.896 | 3.864 | 3.864 | 3.662 | 18,844 |
| 2025-07-02 | 3.958 | 4.026 | 3.866 | 3.872 | 3.669 | 11,384 |
| 2025-07-01 | 3.927 | 3.953 | 3.927 | 3.930 | 3.724 | 5,633 |
| 2025-06-30 | 3.876 | 3.920 | 3.876 | 3.876 | 3.673 | 1,029 |
| 2025-06-27 | 3.820 | 3.936 | 3.820 | 3.835 | 3.634 | 2,801 |
| 2025-06-26 | 3.828 | 3.828 | 3.804 | 3.821 | 3.621 | 6,861 |
| 2025-06-25 | 3.784 | 3.806 | 3.784 | 3.790 | 3.592 | 75,557 |
| 2025-06-24 | 3.776 | 3.776 | 3.744 | 3.762 | 3.565 | 637 |
| 2025-06-23 | 3.729 | 3.810 | 3.720 | 3.780 | 3.582 | 1,677 |
| 2025-06-20 | 4.075 | 4.090 | 4.072 | 4.075 | 3.606 | 933 |
| 2025-06-19 | 4.102 | 4.102 | 4.064 | 4.092 | 3.621 | 551 |
| 2025-06-18 | 4.102 | 4.102 | 4.080 | 4.080 | 3.610 | 156 |
| 2025-06-17 | 4.088 | 4.088 | 4.071 | 4.071 | 3.602 | 804 |
| 2025-06-16 | 4.084 | 4.086 | 4.070 | 4.086 | 3.616 | 32 |
| 2025-06-13 | 4.124 | 4.124 | 4.094 | 4.106 | 3.633 | 1,268 |
| 2025-06-12 | 4.188 | 4.196 | 4.174 | 4.196 | 3.713 | 123 |
| 2025-06-11 | 4.192 | 4.192 | 4.180 | 4.192 | 3.709 | 56 |
| 2025-06-10 | 4.192 | 4.272 | 4.192 | 4.192 | 3.709 | 342 |
| 2025-06-09 | 4.240 | 4.304 | 4.132 | 4.205 | 3.721 | 180 |
| 2025-06-06 | 4.244 | 4.244 | 4.218 | 4.227 | 3.740 | 245 |
| 2025-06-05 | 4.225 | 4.238 | 4.220 | 4.225 | 3.739 | 38 |
| 2025-06-04 | 4.252 | 4.252 | 4.222 | 4.233 | 3.746 | 36,653 |
| 2025-06-03 | 4.248 | 4.248 | 4.222 | 4.244 | 3.756 | 2,187 |
| 2025-06-02 | 4.227 | 4.304 | 4.208 | 4.211 | 3.726 | 268 |
| 2025-05-30 | 4.224 | 4.246 | 4.224 | 4.244 | 3.756 | 1,643 |
| 2025-05-29 | 4.218 | 4.250 | 4.218 | 4.225 | 3.739 | 381 |
| 2025-05-28 | 4.198 | 4.210 | 4.158 | 4.198 | 3.715 | 43,867 |
| 2025-05-27 | 4.164 | 4.206 | 4.164 | 4.164 | 3.685 | 6,443 |
| 2025-05-23 | 4.082 | 4.121 | 4.078 | 4.121 | 3.647 | 269 |
| 2025-05-22 | 4.131 | 4.140 | 4.100 | 4.121 | 3.647 | 37 |
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.