ENAV.MI - ENAV S.p.A.
Milan - Milan Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 5.26 | 5.32 | 5.26 | 5.28 | 5.28 | 247,892 |
| Dec 05, 2019 | 5.28 | 5.32 | 5.26 | 5.28 | 5.28 | 236,744 |
| Dec 04, 2019 | 5.27 | 5.30 | 5.26 | 5.28 | 5.28 | 340,183 |
| Dec 03, 2019 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | 531,608 |
| Dec 02, 2019 | 5.38 | 5.42 | 5.26 | 5.28 | 5.28 | 521,291 |
| Nov 29, 2019 | 5.39 | 5.42 | 5.36 | 5.38 | 5.38 | 449,570 |
| Nov 28, 2019 | 5.34 | 5.41 | 5.30 | 5.40 | 5.40 | 488,477 |
| Nov 27, 2019 | 5.35 | 5.39 | 5.27 | 5.32 | 5.32 | 1,005,431 |
| Nov 26, 2019 | 5.30 | 5.38 | 5.27 | 5.36 | 5.36 | 585,661 |
| Nov 25, 2019 | 5.27 | 5.28 | 5.22 | 5.26 | 5.26 | 309,778 |
| Nov 22, 2019 | 5.26 | 5.27 | 5.19 | 5.22 | 5.22 | 621,281 |
| Nov 21, 2019 | 5.25 | 5.28 | 5.20 | 5.25 | 5.25 | 330,835 |
| Nov 20, 2019 | 5.18 | 5.32 | 5.05 | 5.27 | 5.27 | 882,140 |
| Nov 19, 2019 | 5.39 | 5.39 | 5.28 | 5.30 | 5.30 | 210,214 |
| Nov 18, 2019 | 5.38 | 5.39 | 5.34 | 5.38 | 5.38 | 150,028 |
| Nov 15, 2019 | 5.32 | 5.39 | 5.30 | 5.36 | 5.36 | 518,806 |
| Nov 14, 2019 | 5.23 | 5.32 | 5.23 | 5.30 | 5.30 | 316,067 |
| Nov 13, 2019 | 5.28 | 5.28 | 5.21 | 5.24 | 5.24 | 231,779 |
| Nov 12, 2019 | 5.26 | 5.28 | 5.21 | 5.26 | 5.26 | 309,517 |
| Nov 11, 2019 | 5.22 | 5.27 | 5.20 | 5.22 | 5.22 | 155,864 |
| Nov 08, 2019 | 5.24 | 5.30 | 5.21 | 5.24 | 5.24 | 184,338 |
| Nov 07, 2019 | 5.34 | 5.34 | 5.20 | 5.21 | 5.21 | 261,649 |
| Nov 06, 2019 | 5.32 | 5.35 | 5.28 | 5.30 | 5.30 | 353,172 |
| Nov 05, 2019 | 5.30 | 5.36 | 5.26 | 5.31 | 5.31 | 526,098 |
| Nov 04, 2019 | 5.27 | 5.30 | 5.23 | 5.26 | 5.26 | 288,604 |
| Nov 01, 2019 | 5.22 | 5.27 | 5.22 | 5.26 | 5.26 | 158,358 |
| Oct 31, 2019 | 5.14 | 5.22 | 5.14 | 5.22 | 5.22 | 268,201 |
| Oct 30, 2019 | 5.18 | 5.18 | 5.14 | 5.17 | 5.17 | 204,215 |
| Oct 29, 2019 | 5.20 | 5.20 | 5.13 | 5.18 | 5.18 | 177,186 |
| Oct 28, 2019 | 5.16 | 5.18 | 5.11 | 5.17 | 5.17 | 248,488 |
| Oct 25, 2019 | 5.14 | 5.15 | 5.11 | 5.14 | 5.14 | 168,676 |
| Oct 24, 2019 | 5.18 | 5.18 | 5.09 | 5.14 | 5.14 | 236,994 |
| Oct 23, 2019 | 5.12 | 5.18 | 5.11 | 5.11 | 5.11 | 229,614 |
| Oct 22, 2019 | 5.17 | 5.23 | 5.14 | 5.21 | 5.21 | 242,523 |
| Oct 21, 2019 | 5.24 | 5.24 | 5.10 | 5.17 | 5.17 | 343,423 |
| Oct 18, 2019 | 5.22 | 5.28 | 5.18 | 5.23 | 5.23 | 438,530 |
| Oct 17, 2019 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | 211,229 |
| Oct 16, 2019 | 5.25 | 5.25 | 5.20 | 5.22 | 5.22 | 217,419 |
| Oct 15, 2019 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | 270,294 |
| Oct 14, 2019 | 5.21 | 5.21 | 5.16 | 5.21 | 5.21 | 228,708 |
| Oct 11, 2019 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | 255,505 |
| Oct 10, 2019 | 5.20 | 5.20 | 5.16 | 5.20 | 5.20 | 140,668 |
| Oct 09, 2019 | 5.20 | 5.23 | 5.16 | 5.18 | 5.18 | 225,018 |
| Oct 08, 2019 | 5.20 | 5.22 | 5.16 | 5.20 | 5.20 | 312,178 |
| Oct 07, 2019 | 5.18 | 5.22 | 5.13 | 5.18 | 5.18 | 370,664 |
| Oct 04, 2019 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 202,688 |
| Oct 03, 2019 | 5.14 | 5.19 | 5.09 | 5.12 | 5.12 | 198,291 |
| Oct 02, 2019 | 5.16 | 5.21 | 5.14 | 5.15 | 5.15 | 326,971 |
| Oct 01, 2019 | 5.13 | 5.24 | 5.13 | 5.18 | 5.18 | 395,323 |
| Sep 30, 2019 | 5.10 | 5.22 | 5.09 | 5.18 | 5.18 | 629,355 |
| Sep 27, 2019 | 5.10 | 5.13 | 5.05 | 5.09 | 5.09 | 272,752 |
| Sep 26, 2019 | 5.11 | 5.14 | 5.09 | 5.13 | 5.13 | 331,891 |
| Sep 25, 2019 | 5.13 | 5.13 | 5.09 | 5.09 | 5.09 | 358,329 |
| Sep 24, 2019 | 5.10 | 5.14 | 5.09 | 5.13 | 5.13 | 390,641 |
| Sep 23, 2019 | 5.08 | 5.13 | 5.08 | 5.10 | 5.10 | 184,382 |
| Sep 20, 2019 | 5.11 | 5.14 | 5.09 | 5.09 | 5.09 | 178,529 |
| Sep 19, 2019 | 5.17 | 5.17 | 5.08 | 5.11 | 5.11 | 357,933 |
| Sep 18, 2019 | 5.11 | 5.15 | 5.09 | 5.13 | 5.13 | 257,011 |
| Sep 17, 2019 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 156,322 |
| Sep 16, 2019 | 5.16 | 5.16 | 5.09 | 5.11 | 5.11 | 119,947 |
| Sep 13, 2019 | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | 166,019 |
| Sep 12, 2019 | 5.03 | 5.16 | 5.01 | 5.15 | 5.15 | 879,092 |
| Sep 11, 2019 | 5.03 | 5.09 | 5.00 | 5.03 | 5.03 | 385,770 |
| Sep 10, 2019 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | 413,188 |
| Sep 09, 2019 | 5.18 | 5.19 | 5.10 | 5.10 | 5.10 | 251,245 |
| Sep 06, 2019 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | 262,081 |
| Sep 05, 2019 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | 225,935 |
| Sep 04, 2019 | 5.14 | 5.19 | 5.14 | 5.16 | 5.16 | 202,767 |
| Sep 03, 2019 | 5.10 | 5.15 | 5.09 | 5.12 | 5.12 | 402,408 |
| Sep 02, 2019 | 5.17 | 5.19 | 5.14 | 5.16 | 5.16 | 115,274 |
| Aug 30, 2019 | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | 296,476 |
| Aug 29, 2019 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | 298,424 |
| Aug 28, 2019 | 5.18 | 5.21 | 5.16 | 5.19 | 5.19 | 268,804 |
| Aug 27, 2019 | 5.25 | 5.25 | 5.16 | 5.24 | 5.24 | 221,413 |
| Aug 26, 2019 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | 217,194 |
| Aug 23, 2019 | 5.20 | 5.24 | 5.16 | 5.16 | 5.16 | 188,130 |
| Aug 22, 2019 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | 152,644 |
| Aug 21, 2019 | 5.18 | 5.24 | 5.18 | 5.23 | 5.23 | 213,433 |
| Aug 20, 2019 | 5.17 | 5.21 | 5.17 | 5.17 | 5.17 | 198,706 |
| Aug 19, 2019 | 5.12 | 5.26 | 5.12 | 5.20 | 5.20 | 537,475 |
| Aug 16, 2019 | 5.13 | 5.16 | 5.09 | 5.11 | 5.11 | 510,087 |
| Aug 14, 2019 | 5.18 | 5.22 | 5.11 | 5.14 | 5.14 | 394,359 |
| Aug 13, 2019 | 5.11 | 5.19 | 5.03 | 5.14 | 5.14 | 535,968 |
| Aug 12, 2019 | 5.02 | 5.09 | 5.00 | 5.09 | 5.09 | 116,327 |
| Aug 09, 2019 | 5.11 | 5.15 | 5.02 | 5.02 | 5.02 | 365,000 |
| Aug 08, 2019 | 5.10 | 5.16 | 5.09 | 5.15 | 5.15 | 318,698 |
| Aug 07, 2019 | 4.91 | 5.09 | 4.91 | 5.09 | 5.09 | 490,175 |
| Aug 06, 2019 | 4.95 | 5.03 | 4.92 | 4.97 | 4.97 | 473,966 |
| Aug 05, 2019 | 4.99 | 5.01 | 4.94 | 4.95 | 4.95 | 220,728 |
| Aug 02, 2019 | 5.01 | 5.03 | 4.97 | 5.00 | 5.00 | 241,517 |
| Aug 01, 2019 | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | 430,153 |
| Jul 31, 2019 | 4.97 | 5.01 | 4.96 | 4.98 | 4.98 | 593,676 |
| Jul 30, 2019 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | 852,645 |
| Jul 29, 2019 | 4.97 | 4.99 | 4.96 | 4.97 | 4.97 | 363,470 |
| Jul 26, 2019 | 4.96 | 4.99 | 4.96 | 4.97 | 4.97 | 136,835 |
| Jul 25, 2019 | 5.02 | 5.04 | 4.94 | 4.96 | 4.96 | 525,060 |
| Jul 24, 2019 | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | 233,504 |
| Jul 23, 2019 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | 140,253 |
| Jul 22, 2019 | 4.98 | 5.02 | 4.95 | 5.00 | 5.00 | 144,620 |
| Jul 19, 2019 | 5.03 | 5.03 | 4.96 | 5.01 | 5.01 | 333,042 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...