ENAV

Enav Historical Data

Company Name Stock Ticker Symbol Market Type
Enav Spa ENAV Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.018 0.49% 3.69 11:35:36
Open Price Low Price High Price Close Price Prev Close
3.776 3.648 3.776 3.69 3.672
more quote information »

ENAV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.6383.8623.6183.74273,1780.0521.43%
1 Month4.1424.2483.583.87242,398-0.452-10.91%
3 Months4.034.4343.584.07210,745-0.34-8.44%
6 Months4.2244.7443.584.21293,460-0.534-12.64%
1 Year4.0084.7443.3744.07463,039-0.318-7.93%
3 Years5.186.2952.844.07691,851-1.49-28.76%
5 Years3.9046.2952.844.20645,794-0.214-5.48%

ENAV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 3.672 -0.04 -1.08% 3.74 3.758 3.666 222,101
Oct 05 2022 3.712 -0.13 -3.33% 3.826 3.826 3.686 291,608
Oct 04 2022 3.84 0.09 2.35% 3.808 3.862 3.796 146,290
Oct 03 2022 3.752 0.01 0.32% 3.728 3.766 3.654 199,190
Sep 30 2022 3.74 0.13 3.6% 3.638 3.74 3.618 506,701
Sep 29 2022 3.61 -0.08 -2.06% 3.694 3.766 3.58 294,443
Sep 28 2022 3.686 -0.05 -1.23% 3.70 3.702 3.612 411,402
Sep 27 2022 3.732 -0.01 -0.27% 3.782 3.832 3.708 280,630
Sep 26 2022 3.742 0.00 0.05% 3.72 3.816 3.72 222,045
Sep 23 2022 3.74 -0.16 -4.1% 3.966 3.966 3.728 271,414
Sep 22 2022 3.90 -0.10 -2.6% 3.976 3.996 3.874 301,425
Sep 21 2022 4.004 -0.03 -0.65% 4.06 4.066 3.976 224,295
Sep 20 2022 4.03 -0.10 -2.47% 4.166 4.166 4.03 135,673
Sep 19 2022 4.132 0.05 1.32% 4.052 4.148 4.052 177,784
Sep 16 2022 4.078 -0.11 -2.58% 4.174 4.178 4.078 340,043
Sep 15 2022 4.186 0.06 1.5% 4.136 4.20 4.08 123,173
Sep 14 2022 4.124 -0.06 -1.43% 4.152 4.172 4.10 99,352
Sep 13 2022 4.184 -0.03 -0.66% 4.20 4.218 4.128 145,308
Sep 12 2022 4.212 0.01 0.29% 4.202 4.248 4.19 144,322
Sep 09 2022 4.20 0.06 1.35% 4.142 4.246 4.142 310,762
Sep 08 2022 4.144 0.09 2.27% 4.09 4.17 4.062 185,411
Sep 07 2022 4.052 0.03 0.65% 4.016 4.066 3.99 162,365
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.

Log in to ADVFN
Register Now

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

P: V: D:20221007 20:14:59