ENAV.MI - ENAV S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20195.265.325.265.285.28247,892
Dec 05, 20195.285.325.265.285.28236,744
Dec 04, 20195.275.305.265.285.28340,183
Dec 03, 20195.285.325.255.275.27531,608
Dec 02, 20195.385.425.265.285.28521,291
Nov 29, 20195.395.425.365.385.38449,570
Nov 28, 20195.345.415.305.405.40488,477
Nov 27, 20195.355.395.275.325.321,005,431
Nov 26, 20195.305.385.275.365.36585,661
Nov 25, 20195.275.285.225.265.26309,778
Nov 22, 20195.265.275.195.225.22621,281
Nov 21, 20195.255.285.205.255.25330,835
Nov 20, 20195.185.325.055.275.27882,140
Nov 19, 20195.395.395.285.305.30210,214
Nov 18, 20195.385.395.345.385.38150,028
Nov 15, 20195.325.395.305.365.36518,806
Nov 14, 20195.235.325.235.305.30316,067
Nov 13, 20195.285.285.215.245.24231,779
Nov 12, 20195.265.285.215.265.26309,517
Nov 11, 20195.225.275.205.225.22155,864
Nov 08, 20195.245.305.215.245.24184,338
Nov 07, 20195.345.345.205.215.21261,649
Nov 06, 20195.325.355.285.305.30353,172
Nov 05, 20195.305.365.265.315.31526,098
Nov 04, 20195.275.305.235.265.26288,604
Nov 01, 20195.225.275.225.265.26158,358
Oct 31, 20195.145.225.145.225.22268,201
Oct 30, 20195.185.185.145.175.17204,215
Oct 29, 20195.205.205.135.185.18177,186
Oct 28, 20195.165.185.115.175.17248,488
Oct 25, 20195.145.155.115.145.14168,676
Oct 24, 20195.185.185.095.145.14236,994
Oct 23, 20195.125.185.115.115.11229,614
Oct 22, 20195.175.235.145.215.21242,523
Oct 21, 20195.245.245.105.175.17343,423
Oct 18, 20195.225.285.185.235.23438,530
Oct 17, 20195.235.235.185.195.19211,229
Oct 16, 20195.255.255.205.225.22217,419
Oct 15, 20195.225.265.205.205.20270,294
Oct 14, 20195.215.215.165.215.21228,708
Oct 11, 20195.205.205.145.205.20255,505
Oct 10, 20195.205.205.165.205.20140,668
Oct 09, 20195.205.235.165.185.18225,018
Oct 08, 20195.205.225.165.205.20312,178
Oct 07, 20195.185.225.135.185.18370,664
Oct 04, 20195.105.185.105.185.18202,688
Oct 03, 20195.145.195.095.125.12198,291
Oct 02, 20195.165.215.145.155.15326,971
Oct 01, 20195.135.245.135.185.18395,323
Sep 30, 20195.105.225.095.185.18629,355
Sep 27, 20195.105.135.055.095.09272,752
Sep 26, 20195.115.145.095.135.13331,891
Sep 25, 20195.135.135.095.095.09358,329
Sep 24, 20195.105.145.095.135.13390,641
Sep 23, 20195.085.135.085.105.10184,382
Sep 20, 20195.115.145.095.095.09178,529
Sep 19, 20195.175.175.085.115.11357,933
Sep 18, 20195.115.155.095.135.13257,011
Sep 17, 20195.095.135.095.135.13156,322
Sep 16, 20195.165.165.095.115.11119,947
Sep 13, 20195.125.145.095.125.12166,019
Sep 12, 20195.035.165.015.155.15879,092
Sep 11, 20195.035.095.005.035.03385,770
Sep 10, 20195.095.095.015.055.05413,188
Sep 09, 20195.185.195.105.105.10251,245
Sep 06, 20195.185.185.145.145.14262,081
Sep 05, 20195.165.185.145.165.16225,935
Sep 04, 20195.145.195.145.165.16202,767
Sep 03, 20195.105.155.095.125.12402,408
Sep 02, 20195.175.195.145.165.16115,274
Aug 30, 20195.165.185.125.145.14296,476
Aug 29, 20195.205.225.165.185.18298,424
Aug 28, 20195.185.215.165.195.19268,804
Aug 27, 20195.255.255.165.245.24221,413
Aug 26, 20195.205.205.145.165.16217,194
Aug 23, 20195.205.245.165.165.16188,130
Aug 22, 20195.235.245.215.225.22152,644
Aug 21, 20195.185.245.185.235.23213,433
Aug 20, 20195.175.215.175.175.17198,706
Aug 19, 20195.125.265.125.205.20537,475
Aug 16, 20195.135.165.095.115.11510,087
Aug 14, 20195.185.225.115.145.14394,359
Aug 13, 20195.115.195.035.145.14535,968
Aug 12, 20195.025.095.005.095.09116,327
Aug 09, 20195.115.155.025.025.02365,000
Aug 08, 20195.105.165.095.155.15318,698
Aug 07, 20194.915.094.915.095.09490,175
Aug 06, 20194.955.034.924.974.97473,966
Aug 05, 20194.995.014.944.954.95220,728
Aug 02, 20195.015.034.975.005.00241,517
Aug 01, 20195.015.044.975.035.03430,153
Jul 31, 20194.975.014.964.984.98593,676
Jul 30, 20194.985.004.964.964.96852,645
Jul 29, 20194.974.994.964.974.97363,470
Jul 26, 20194.964.994.964.974.97136,835
Jul 25, 20195.025.044.944.964.96525,060
Jul 24, 20195.015.034.985.015.01233,504
Jul 23, 20195.005.024.985.005.00140,253
Jul 22, 20194.985.024.955.005.00144,620
Jul 19, 20195.035.034.965.015.01333,042
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...