Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

ENAV S.p.A. (ENV.F)

Compare
3.5480
+0.0140
+(0.40%)
At close: April 14 at 8:15:32 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253.54803.54803.54803.54803.54802,000
Apr 11, 20253.58203.58203.53403.53403.5340-
Apr 10, 20253.57003.57003.57003.57003.5700-
Apr 9, 20253.42603.46803.42603.46803.4680-
Apr 8, 20253.55803.55803.54203.54203.5420-
Apr 7, 20253.42203.51803.42203.51803.5180-
Apr 4, 20253.57403.57403.57403.57403.5740-
Apr 3, 20253.53403.63203.53403.63203.6320-
Apr 2, 20253.78603.78603.75003.75003.75002,000
Apr 1, 20253.57603.57603.57603.57603.5760-
Mar 31, 20253.62803.62803.62803.62803.6280-
Mar 28, 20253.57403.65203.57403.65203.6520-
Mar 27, 20253.55003.57603.55003.57603.5760-
Mar 26, 20253.59203.59803.59203.59803.5980170
Mar 25, 20253.56603.61003.56603.61003.6100-
Mar 24, 20253.59003.59003.58803.58803.5880-
Mar 21, 20253.59603.60603.59603.60603.6060-
Mar 20, 20253.58203.62203.58203.62203.6220-
Mar 19, 20253.57003.60403.57003.60403.6040-
Mar 18, 20253.57203.57203.57203.57203.5720-
Mar 17, 20253.53003.56603.53003.56603.5660-
Mar 14, 20253.48603.48603.48603.48603.4860-
Mar 13, 20253.42403.42403.42403.42403.4240-
Mar 12, 20253.45603.45603.45603.45603.4560-
Mar 11, 20253.48403.48403.48403.48403.4840-
Mar 10, 20253.48803.48803.48803.48803.4880-
Mar 7, 20253.41003.47803.41003.47803.4780-
Mar 6, 20253.44403.44603.44403.44603.4460-
Mar 5, 20253.42803.42803.42803.42803.4280-
Mar 4, 20253.34203.38803.34203.38803.3880-
Mar 3, 20253.34203.41003.34203.41003.4100-
Feb 28, 20253.32203.32203.32203.32203.3220-
Feb 27, 20253.31603.31603.31603.31603.3160-
Feb 26, 20253.38003.38003.38003.38003.3800-
Feb 25, 20253.35003.35003.35003.35003.3500-
Feb 24, 20253.34203.34203.34203.34203.3420-
Feb 21, 20253.35003.35003.35003.35003.3500-
Feb 20, 20253.37603.42603.37603.42603.4260-
Feb 19, 20253.42403.48203.42403.48203.4820-
Feb 18, 20253.40803.47803.40803.47803.4780-
Feb 17, 20253.36803.44403.36803.44403.4440-
Feb 14, 20253.38603.41803.38603.41803.4180-
Feb 13, 20253.36203.36203.36203.36203.3620-
Feb 12, 20253.37403.37403.37403.37403.3740-
Feb 11, 20253.37003.42403.37003.40803.4080250
Feb 10, 20253.35803.42003.35803.42003.4200-
Feb 7, 20253.38603.40403.38603.40403.4040-
Feb 6, 20253.40403.44403.40403.44403.4440-
Feb 5, 20253.48003.48003.43203.43203.4320580
Feb 4, 20253.43203.45403.43203.45403.4540-
Feb 3, 20253.40603.47203.40603.47203.4720-
Jan 31, 20253.53803.53803.45603.45603.4560150
Jan 30, 20253.79003.79003.79003.79003.7900-
Jan 29, 20253.86203.91403.79003.79003.7900127
Jan 28, 20253.85603.86203.85603.86203.8620-
Jan 27, 20253.86803.90603.86803.90603.9060-
Jan 24, 20253.96603.96603.90403.90403.9040-
Jan 23, 20254.02204.02204.02204.02204.0220-
Jan 22, 20254.03804.05204.03804.05204.0520-
Jan 21, 20253.97404.01603.97404.01604.0160-
Jan 20, 20254.01004.05004.01004.05004.0500-
Jan 17, 20253.99404.01403.99404.01404.0140-
Jan 16, 20253.99803.99803.99403.99403.9940-
Jan 15, 20253.93403.93403.93403.93403.9340-
Jan 14, 20253.93403.94803.93403.94803.9480-
Jan 13, 20253.93203.93603.93203.93603.9360-
Jan 10, 20254.00004.00004.00004.00004.0000-
Jan 9, 20253.98004.01803.98004.01804.0180-
Jan 8, 20254.00604.00804.00604.00804.0080-
Jan 7, 20253.97804.02403.97804.02404.0240-
Jan 6, 20254.07604.07604.02204.02204.0220-
Jan 3, 20254.08004.08004.08004.08004.0800-
Jan 2, 20253.99204.08603.99204.08604.0860-
Dec 30, 20244.04204.09204.04204.09204.0920-
Dec 27, 20244.05404.09604.05404.08804.088030
Dec 23, 20244.01404.01404.01404.01404.0140-
Dec 20, 20243.99403.99403.99403.99403.9940-
Dec 19, 20243.98003.98003.97603.97603.9760-
Dec 18, 20244.06004.06004.06004.06004.0600-
Dec 17, 20244.07204.09004.07204.09004.0900-
Dec 16, 20244.12404.14404.08804.08804.0880-
Dec 13, 20244.13604.17004.13204.13204.1320-
Dec 12, 20244.18404.18604.13804.13804.1380-
Dec 11, 20244.18004.22604.18004.18404.1840-
Dec 10, 20244.17204.21804.17204.17604.1760-
Dec 9, 20244.17204.22404.17204.19004.1900-
Dec 6, 20244.09804.19804.09804.17404.1740-
Dec 5, 20244.04604.12604.04604.10404.1040-
Dec 4, 20244.00204.07404.00204.04404.0440-
Dec 3, 20244.00804.05004.00404.00404.0040-
Dec 2, 20244.08004.08404.00604.00804.0080170
Nov 29, 20244.02204.08804.02204.04004.0400-
Nov 28, 20243.99004.06403.99004.03004.0300-
Nov 27, 20243.98204.01203.97203.97203.9720-
Nov 26, 20243.94804.00003.94803.98603.9860-
Nov 25, 20243.91803.99003.91803.97203.9720-
Nov 22, 20243.93603.95803.91003.91003.9100-
Nov 21, 20243.92403.95003.91203.93603.9360-
Nov 20, 20243.87603.96403.87603.90203.9020-
Nov 19, 20243.85603.87803.84603.86003.8600-
Nov 18, 20243.83003.90003.83003.85003.8500-
Nov 15, 20243.77803.87803.77803.80803.8080-
Nov 14, 20243.79203.84603.79203.79203.7920-
Nov 13, 20243.77603.83203.77603.80803.8080-
Nov 12, 20243.79603.86203.79003.79003.7900-
Nov 11, 20243.89203.91603.82803.82803.8280-
Nov 8, 20243.82003.89603.82003.87603.8760-
Nov 7, 20243.79603.85003.79603.82203.8220-
Nov 6, 20243.78803.82003.78403.79603.7960-
Nov 5, 20243.78803.81403.77603.77603.7760-
Nov 4, 20243.82003.84003.78803.78803.7880-
Nov 1, 20243.96603.96603.81003.81003.8100-
Oct 31, 20243.96603.96603.78003.78003.7800-
Oct 30, 20243.92403.96603.78003.78003.7800259
Oct 29, 20243.89203.93803.89203.93603.9360-
Oct 28, 20243.86803.91603.86803.88203.8820-
Oct 25, 20243.81803.88003.81803.83203.8320-
Oct 24, 20243.85603.88403.81403.81403.8140-
Oct 23, 20243.87203.90403.83203.83203.8320-
Oct 22, 20243.90003.92003.87803.87803.8780-
Oct 21, 20243.95203.99403.90603.90603.9060-
Oct 18, 20243.95203.99003.95203.96203.9620-
Oct 17, 20243.97804.00803.96003.96003.9600-
Oct 16, 20243.91203.97803.91203.97803.9780-
Oct 15, 20243.92203.99203.92203.93203.9320-
Oct 14, 20243.89603.95003.89603.91803.9180-
Oct 11, 20243.87203.92403.87203.89403.8940-
Oct 10, 20243.87603.90403.87603.87603.8760-
Oct 9, 20243.84603.91203.84603.88203.8820-
Oct 8, 20243.81603.87403.81603.84403.8440-
Oct 7, 20243.87603.91003.85603.85603.8560-
Oct 4, 20243.89403.90003.84203.87003.8700-
Oct 3, 20243.90003.93803.85203.85203.8520-
Oct 2, 20243.92603.93603.90603.92003.9200-
Oct 1, 20243.95003.98803.93003.93003.9300-
Sep 30, 20243.99804.02203.94803.94803.9480-
Sep 27, 20244.00604.03203.99003.99003.9900-
Sep 26, 20244.00204.01803.99404.00404.0040500
Sep 25, 20243.90404.00203.90403.95603.9560-
Sep 24, 20244.00404.01603.92003.92003.9200-
Sep 23, 20243.97803.99603.96203.98603.9860-
Sep 20, 20243.95003.98403.87003.93803.9380-
Sep 19, 20243.98404.01803.97603.97603.9760-
Sep 18, 20243.93003.96803.93003.96603.9660-
Sep 17, 20243.91603.95603.91603.92003.9200-
Sep 16, 20243.91403.94203.90403.90603.9060-
Sep 13, 20243.88203.93403.88203.91203.9120-
Sep 12, 20243.93403.93403.86603.88603.8860-
Sep 11, 20243.88003.90803.88003.90203.9020-
Sep 10, 20243.87003.91603.86803.87803.8780-
Sep 9, 20243.86403.89603.86403.87803.8780-
Sep 6, 20243.84803.89803.84803.84803.8480-
Sep 5, 20243.84003.91603.84003.85603.8560-
Sep 4, 20243.77403.87803.77403.84603.8460-
Sep 3, 20243.81803.85603.81403.81403.8140-
Sep 2, 20243.88803.93603.82203.82203.8220-
Aug 30, 20243.88003.97803.88003.93603.9360-
Aug 29, 20243.88403.93403.88403.89003.8900-
Aug 28, 20243.85603.90803.85603.87403.8740-
Aug 27, 20243.86203.88803.84603.84603.8460-
Aug 26, 20243.85803.89603.85803.89603.8960-
Aug 23, 20243.81403.88403.81403.88403.8840-
Aug 22, 20243.83603.86003.83603.85203.8520-
Aug 21, 20243.82403.86803.82403.85603.8560-
Aug 20, 20243.84603.88003.84603.85003.8500-
Aug 19, 20243.82603.95003.82603.86203.8620812
Aug 16, 20243.84603.86803.84203.85003.8500-
Aug 15, 20243.84803.84803.69003.70003.7000-
Aug 14, 20243.83203.85203.83203.85003.8500-
Aug 13, 20243.76603.82203.76603.81403.8140812
Aug 12, 20243.78403.79003.77203.78603.7860-
Aug 9, 20243.69403.76803.69403.76603.7660-
Aug 8, 20243.63003.71003.63003.70803.7080-
Aug 7, 20243.68403.71603.67803.69003.69001,000
Aug 6, 20243.72403.76203.61803.70603.7060-
Aug 5, 20243.74803.74803.67603.73003.7300-
Aug 2, 20243.80203.86603.80203.86603.8660-
Aug 1, 20243.92003.93603.87803.87803.8780-
Jul 31, 20243.96803.96803.93603.93603.9360-
Jul 30, 20243.93403.96203.93203.94203.9420-
Jul 29, 20243.99804.00003.94203.94203.9420-
Jul 26, 20243.92403.99003.92403.99003.9900-
Jul 25, 20243.87803.94803.87803.94803.9480-
Jul 24, 20243.91203.95203.91203.94603.9460-
Jul 23, 20243.92803.95403.92803.95203.9520-
Jul 22, 20243.93803.96603.93803.94403.9440-
Jul 19, 20243.95403.96003.93603.94803.9480-
Jul 18, 20243.87003.95403.87003.95403.9540-
Jul 17, 20243.83603.88403.83603.88403.8840-
Jul 16, 20243.83203.87603.83203.85803.8580-
Jul 15, 20243.87003.90003.87003.87003.8700-
Jul 12, 20243.85603.91203.85403.90803.9080-
Jul 11, 20243.87203.88003.85803.85803.8580-
Jul 10, 20243.82403.91403.82203.88203.8820-
Jul 9, 20243.80803.87003.80603.84003.8400-
Jul 8, 20243.80603.85403.80603.83203.8320-
Jul 5, 20243.82403.85203.82403.83403.8340-
Jul 4, 20243.84803.86203.81203.85603.8560-
Jul 3, 20243.76803.88603.75003.88603.8860-
Jul 2, 20243.70803.75203.70203.75203.7520-
Jul 1, 20243.74603.75203.68603.68603.6860-
Jun 28, 20243.70203.71803.70203.71803.71801,000
Jun 27, 20243.68803.70003.68603.70003.7000-
Jun 26, 20243.71603.72003.68003.69403.6940-
Jun 25, 20243.71203.72203.70803.71203.7120-
Jun 24, 20243.66603.73603.66403.73403.7340-
Jun 21, 20243.65403.69203.65403.69203.6920-
Jun 20, 20243.64603.68603.64603.68603.6860-
Jun 19, 20243.63803.68003.63803.68003.6800-
Jun 18, 20243.62603.65603.62603.65603.6560-
Jun 17, 20243.63203.68403.61003.61003.6100-
Jun 14, 20243.65003.69203.63003.63603.6360-
Jun 13, 20243.74003.75603.71003.71003.7100-
Jun 12, 20243.67603.78003.67603.78003.7800-
Jun 11, 20243.75603.77603.69203.69203.6920-
Jun 10, 20243.76403.80003.75203.76003.7600-
Jun 7, 20243.78003.82603.78003.82603.8260-
Jun 6, 20243.82803.86003.82003.83203.8320-
Jun 5, 20243.80003.82203.79803.82203.8220-
Jun 4, 20243.79403.82003.79003.80203.8020-
Jun 3, 20243.77603.84003.77603.81803.8180-
May 31, 20243.64003.77603.64003.77403.7740-
May 30, 20243.59803.75603.59803.72803.7280135
May 29, 20243.68803.73203.64403.64403.6440-
May 28, 20243.70803.75603.70803.72403.7240-
May 27, 2024 0.2300 Dividend
May 27, 20243.66003.73003.66003.73003.7300-
May 24, 20243.96203.96203.90603.92603.6960-
May 23, 20243.92803.96203.91203.93403.7035-
May 22, 20243.92203.95403.92203.95403.7224-
May 21, 20243.98604.00203.95603.95603.7242-
May 20, 20243.94804.02603.94804.01003.7751-
May 17, 20243.88803.97803.88803.97403.7412-
May 16, 20243.89603.93603.89603.93003.6998-
May 15, 20244.02004.02003.89003.92803.6979-
May 14, 20244.03004.06404.03004.04203.8052-
May 13, 20244.01804.06604.01604.06203.8240-
May 10, 20243.97204.05403.97004.05003.8127-
May 9, 20243.96404.02003.96404.00203.7675-
May 8, 20243.94804.01403.94804.01403.7788-
May 7, 20243.95004.00403.92603.92603.6960-
May 6, 20243.94404.00403.92003.92003.6904-
May 3, 20243.92804.01403.92803.96403.7318-
May 2, 20243.81203.96003.81203.94803.7167-
Apr 30, 20243.79003.87003.79003.87003.6433-
Apr 29, 20243.84803.90203.84803.90203.6734-
Apr 26, 20243.81603.87803.81603.87803.6508-
Apr 25, 20243.75403.83403.75403.80803.5849-
Apr 24, 20243.83003.84003.77603.78003.5586-
Apr 23, 20243.72603.83603.72603.83603.6113-
Apr 22, 20243.75803.75803.72203.73003.5115-
Apr 19, 20243.70003.74403.70003.73203.5134-
Apr 18, 20243.67603.76003.67603.76003.5397-
Apr 17, 20243.65003.72003.65003.69403.4776-
Apr 16, 20243.64203.69803.64203.69003.4738-
Apr 15, 20243.71203.73003.70603.71203.4945-

Related Tickers

FLW.F
 
0E64.IL DO & CO Aktiengesellschaft
131.80
-0.23%
 
A44.BE Aena SME SA
212.20
+0.76%
 
AENAe.XC
 
VIAAY Flughafen Wien Aktiengesellschaft
11.95
0.00%
 
DOQ.F DO & CO Aktiengesellschaft
131.80
-0.15%
 
A44.HM Aena SME SA
211.20
+1.83%
 
DOC.VI DO & CO Aktiengesellschaft
132.80
+1.53%