ENAV

Enav Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Enav ENAV Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.04 1.06% 3.824 11:29:44
Open Price Low Price High Price Close Price Prev Close
3.784 3.78 3.84 3.824 3.784
more quote information »

ENAV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.683.843.6243.76830,2850.1443.91%
1 Month4.0364.0363.6043.79763,325-0.212-5.25%
3 Months3.864.1983.6043.911,059,817-0.036-0.93%
6 Months3.4284.4143.3083.94966,0380.39611.55%
1 Year3.584.4142.843.76865,9080.2446.82%
3 Years4.5666.2952.844.23681,688-0.742-16.25%
5 Years3.606.2952.843.98852,0210.2246.22%

ENAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 3.784 0.01 0.32% 3.78 3.81 3.762 422,632
Jul 21 2021 3.772 0.07 1.84% 3.728 3.802 3.696 582,413
Jul 20 2021 3.704 0.03 0.93% 3.682 3.732 3.652 573,631
Jul 19 2021 3.67 -0.16 -4.28% 3.82 3.82 3.624 1,072,292
Jul 16 2021 3.834 0.17 4.75% 3.68 3.834 3.678 1,500,457
Jul 15 2021 3.66 -0.10 -2.61% 3.768 3.768 3.604 1,286,711
Jul 14 2021 3.758 -0.02 -0.42% 3.784 3.80 3.736 559,507
Jul 13 2021 3.774 -0.03 -0.68% 3.818 3.826 3.762 381,837
Jul 12 2021 3.80 -0.02 -0.42% 3.832 3.836 3.768 515,873
Jul 09 2021 3.816 0.03 0.85% 3.808 3.842 3.776 393,668
Jul 08 2021 3.784 -0.05 -1.36% 3.846 3.846 3.75 736,236
Jul 07 2021 3.836 -0.02 -0.62% 3.884 3.884 3.804 560,884
Jul 06 2021 3.86 -0.01 -0.21% 3.864 3.87 3.818 547,835
Jul 05 2021 3.868 0.04 1.04% 3.848 3.868 3.814 440,029
Jul 02 2021 3.828 0.01 0.26% 3.84 3.842 3.784 499,348
Jul 01 2021 3.818 0.02 0.47% 3.826 3.834 3.752 985,545
Jun 30 2021 3.80 -0.03 -0.84% 3.832 3.844 3.726 1,136,593
Jun 29 2021 3.832 0.00 -0.05% 3.852 3.858 3.80 955,454
Jun 28 2021 3.834 -0.15 -3.67% 3.998 4.00 3.824 1,509,515
Jun 25 2021 3.98 -0.02 -0.4% 4.036 4.036 3.956 606,038
Jun 24 2021 3.996 -0.01 -0.2% 4.002 4.02 3.944 686,709
Jun 23 2021 4.004 -0.07 -1.81% 4.102 4.106 3.97 1,278,874
See More Historical Prices ยป
Your Recent History
BIT
ENAV
Enav
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210723 17:09:32