Milan - Delayed Quote EUR
ENAV S.p.A. (ENAV.MI)
4.0320
+0.0580
+(1.46%)
At close: May 16 at 5:35:20 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 3.9800 | 4.0320 | 3.9800 | 4.0320 | 4.0320 | 1,008,418 |
| May 15, 2025 | 3.9480 | 3.9980 | 3.9320 | 3.9740 | 3.9740 | 806,016 |
| May 14, 2025 | 3.9980 | 4.0620 | 3.8160 | 3.9720 | 3.9720 | 1,735,121 |
| May 13, 2025 | 3.9760 | 4.0060 | 3.9620 | 3.9840 | 3.9840 | 575,278 |
| May 12, 2025 | 4.0000 | 4.0160 | 3.9460 | 3.9900 | 3.9900 | 1,150,710 |
| May 9, 2025 | 4.0000 | 4.0000 | 3.9720 | 4.0000 | 4.0000 | 433,422 |
| May 8, 2025 | 4.0000 | 4.0000 | 3.9560 | 3.9840 | 3.9840 | 1,191,340 |
| May 7, 2025 | 3.9940 | 3.9980 | 3.9340 | 3.9960 | 3.9960 | 572,711 |
| May 6, 2025 | 4.0000 | 4.0000 | 3.9460 | 3.9760 | 3.9760 | 682,130 |
| May 5, 2025 | 3.9500 | 4.0000 | 3.9440 | 4.0000 | 4.0000 | 1,327,486 |
| May 2, 2025 | 3.9380 | 3.9460 | 3.9080 | 3.9460 | 3.9460 | 747,745 |
| Apr 30, 2025 | 3.9180 | 3.9320 | 3.8840 | 3.9040 | 3.9040 | 1,167,447 |
| Apr 29, 2025 | 3.8740 | 3.9100 | 3.8740 | 3.8940 | 3.8940 | 516,357 |
| Apr 28, 2025 | 3.8880 | 3.9020 | 3.8620 | 3.8700 | 3.8700 | 593,999 |
| Apr 25, 2025 | 3.8500 | 3.8780 | 3.8400 | 3.8600 | 3.8600 | 434,319 |
| Apr 24, 2025 | 3.7900 | 3.8460 | 3.7900 | 3.8440 | 3.8440 | 484,389 |
| Apr 23, 2025 | 3.8220 | 3.8640 | 3.7540 | 3.8060 | 3.8060 | 1,209,431 |
| Apr 22, 2025 | 3.7780 | 3.8140 | 3.7520 | 3.8140 | 3.8140 | 748,685 |
| Apr 17, 2025 | 3.7180 | 3.7660 | 3.6840 | 3.7640 | 3.7640 | 780,044 |
| Apr 16, 2025 | 3.6720 | 3.7220 | 3.6720 | 3.7100 | 3.7100 | 652,338 |
| Apr 15, 2025 | 3.6100 | 3.6920 | 3.5920 | 3.6920 | 3.6920 | 917,340 |
| Apr 14, 2025 | 3.5380 | 3.5980 | 3.5120 | 3.5900 | 3.5900 | 414,166 |
| Apr 11, 2025 | 3.5800 | 3.5840 | 3.4860 | 3.5000 | 3.5000 | 471,605 |
| Apr 10, 2025 | 3.6460 | 3.6520 | 3.5120 | 3.5580 | 3.5580 | 714,465 |
| Apr 9, 2025 | 3.5560 | 3.5560 | 3.4600 | 3.4600 | 3.4600 | 846,224 |
| Apr 8, 2025 | 3.5340 | 3.5740 | 3.4720 | 3.5500 | 3.5500 | 678,918 |
| Apr 7, 2025 | 3.3540 | 3.6640 | 3.3000 | 3.5120 | 3.5120 | 1,950,281 |
| Apr 4, 2025 | 3.6120 | 3.6460 | 3.5100 | 3.5680 | 3.5680 | 1,435,173 |
| Apr 3, 2025 | 3.6300 | 3.6800 | 3.6100 | 3.6180 | 3.6180 | 1,358,199 |
| Apr 2, 2025 | 3.7480 | 3.7620 | 3.6420 | 3.6420 | 3.6420 | 2,836,752 |
| Apr 1, 2025 | 3.8060 | 3.9820 | 3.6720 | 3.7880 | 3.7880 | 5,321,182 |
| Mar 31, 2025 | 3.6940 | 3.6940 | 3.6400 | 3.6480 | 3.6480 | 1,460,540 |
| Mar 28, 2025 | 3.6380 | 3.7200 | 3.6340 | 3.7000 | 3.7000 | 1,269,154 |
| Mar 27, 2025 | 3.6140 | 3.6320 | 3.5880 | 3.6240 | 3.6240 | 469,595 |
| Mar 26, 2025 | 3.6100 | 3.6320 | 3.6020 | 3.6140 | 3.6140 | 646,825 |
| Mar 25, 2025 | 3.6140 | 3.6280 | 3.6020 | 3.6220 | 3.6220 | 317,519 |
| Mar 24, 2025 | 3.6180 | 3.6420 | 3.5940 | 3.5940 | 3.5940 | 489,295 |
| Mar 21, 2025 | 3.6460 | 3.6460 | 3.5920 | 3.6000 | 3.6000 | 662,463 |
| Mar 20, 2025 | 3.6260 | 3.6420 | 3.6100 | 3.6380 | 3.6380 | 836,026 |
| Mar 19, 2025 | 3.6100 | 3.6480 | 3.6080 | 3.6200 | 3.6200 | 565,877 |
| Mar 18, 2025 | 3.5940 | 3.6360 | 3.5800 | 3.6120 | 3.6120 | 661,205 |
| Mar 17, 2025 | 3.5600 | 3.5960 | 3.5580 | 3.5940 | 3.5940 | 676,085 |
| Mar 14, 2025 | 3.5180 | 3.5740 | 3.5000 | 3.5740 | 3.5740 | 656,742 |
| Mar 13, 2025 | 3.4600 | 3.5160 | 3.4540 | 3.5140 | 3.5140 | 573,190 |
| Mar 12, 2025 | 3.4720 | 3.4820 | 3.4540 | 3.4720 | 3.4720 | 452,765 |
| Mar 11, 2025 | 3.4980 | 3.5220 | 3.4440 | 3.4740 | 3.4740 | 785,993 |
| Mar 10, 2025 | 3.4920 | 3.5240 | 3.4660 | 3.4980 | 3.4980 | 859,830 |
| Mar 7, 2025 | 3.4660 | 3.4980 | 3.4300 | 3.4980 | 3.4980 | 600,483 |
| Mar 6, 2025 | 3.4600 | 3.4740 | 3.4280 | 3.4600 | 3.4600 | 554,614 |
| Mar 5, 2025 | 3.4500 | 3.5040 | 3.4180 | 3.4380 | 3.4380 | 1,106,036 |
| Mar 4, 2025 | 3.4060 | 3.4600 | 3.3920 | 3.4000 | 3.4000 | 1,071,211 |
| Mar 3, 2025 | 3.3660 | 3.4340 | 3.3440 | 3.4340 | 3.4340 | 1,085,696 |
| Feb 28, 2025 | 3.3440 | 3.3660 | 3.3260 | 3.3660 | 3.3660 | 1,450,579 |
| Feb 27, 2025 | 3.3620 | 3.3760 | 3.3220 | 3.3320 | 3.3320 | 1,934,757 |
| Feb 26, 2025 | 3.3940 | 3.4100 | 3.3620 | 3.3660 | 3.3660 | 994,891 |
| Feb 25, 2025 | 3.4100 | 3.4600 | 3.3960 | 3.3960 | 3.3960 | 848,836 |
| Feb 24, 2025 | 3.4000 | 3.4280 | 3.3780 | 3.4000 | 3.4000 | 776,049 |
| Feb 21, 2025 | 3.4140 | 3.4220 | 3.3860 | 3.3920 | 3.3920 | 567,019 |
| Feb 20, 2025 | 3.4300 | 3.4360 | 3.3920 | 3.4000 | 3.4000 | 719,079 |
| Feb 19, 2025 | 3.4820 | 3.5060 | 3.4280 | 3.4280 | 3.4280 | 958,574 |
| Feb 18, 2025 | 3.4940 | 3.5000 | 3.4500 | 3.4760 | 3.4760 | 824,171 |
| Feb 17, 2025 | 3.4220 | 3.4600 | 3.4160 | 3.4600 | 3.4600 | 518,044 |
| Feb 14, 2025 | 3.4380 | 3.4460 | 3.4040 | 3.4200 | 3.4200 | 541,204 |
| Feb 13, 2025 | 3.4080 | 3.4400 | 3.4000 | 3.4340 | 3.4340 | 694,701 |
| Feb 12, 2025 | 3.4100 | 3.4280 | 3.4000 | 3.4140 | 3.4140 | 773,814 |
| Feb 11, 2025 | 3.4040 | 3.4260 | 3.3900 | 3.4260 | 3.4260 | 616,469 |
| Feb 10, 2025 | 3.3980 | 3.4440 | 3.3980 | 3.4040 | 3.4040 | 1,645,696 |
| Feb 7, 2025 | 3.4280 | 3.4460 | 3.3880 | 3.4080 | 3.4080 | 1,229,953 |
| Feb 6, 2025 | 3.4540 | 3.4740 | 3.4360 | 3.4380 | 3.4380 | 627,883 |
| Feb 5, 2025 | 3.4500 | 3.4760 | 3.4300 | 3.4560 | 3.4560 | 591,799 |
| Feb 4, 2025 | 3.4700 | 3.4980 | 3.4280 | 3.4660 | 3.4660 | 1,012,071 |
| Feb 3, 2025 | 3.3920 | 3.4940 | 3.3800 | 3.4840 | 3.4840 | 1,624,257 |
| Jan 31, 2025 | 3.5700 | 3.5720 | 3.4460 | 3.4580 | 3.4580 | 2,884,556 |
| Jan 30, 2025 | 3.8240 | 3.8600 | 3.4880 | 3.5920 | 3.5920 | 5,404,593 |
| Jan 29, 2025 | 3.9280 | 3.9280 | 3.8300 | 3.8480 | 3.8480 | 1,055,430 |
| Jan 28, 2025 | 3.9380 | 3.9580 | 3.9180 | 3.9200 | 3.9200 | 389,382 |
| Jan 27, 2025 | 3.9060 | 3.9480 | 3.9020 | 3.9140 | 3.9140 | 491,699 |
| Jan 24, 2025 | 4.0100 | 4.0380 | 3.9020 | 3.9260 | 3.9260 | 1,000,342 |
| Jan 23, 2025 | 4.0580 | 4.0840 | 4.0080 | 4.0260 | 4.0260 | 562,445 |
| Jan 22, 2025 | 4.0700 | 4.0720 | 4.0360 | 4.0360 | 4.0360 | 266,433 |
| Jan 21, 2025 | 4.0320 | 4.0680 | 4.0180 | 4.0680 | 4.0680 | 507,525 |
| Jan 20, 2025 | 4.0720 | 4.0720 | 4.0200 | 4.0300 | 4.0300 | 491,523 |
| Jan 17, 2025 | 4.0200 | 4.0740 | 4.0140 | 4.0500 | 4.0500 | 622,384 |
| Jan 16, 2025 | 4.0320 | 4.0420 | 4.0040 | 4.0280 | 4.0280 | 258,996 |
| Jan 15, 2025 | 4.0000 | 4.0360 | 3.9780 | 4.0180 | 4.0180 | 591,491 |
| Jan 14, 2025 | 3.9540 | 3.9920 | 3.9380 | 3.9660 | 3.9660 | 316,316 |
| Jan 13, 2025 | 3.9700 | 3.9800 | 3.9400 | 3.9420 | 3.9420 | 545,944 |
| Jan 10, 2025 | 4.0580 | 4.0580 | 3.9720 | 3.9900 | 3.9900 | 398,277 |
| Jan 9, 2025 | 4.0380 | 4.0600 | 3.9900 | 4.0400 | 4.0400 | 367,337 |
| Jan 8, 2025 | 4.0520 | 4.0520 | 4.0080 | 4.0100 | 4.0100 | 350,008 |
| Jan 7, 2025 | 4.0340 | 4.0480 | 3.9700 | 4.0480 | 4.0480 | 425,683 |
| Jan 6, 2025 | 4.0900 | 4.0900 | 4.0260 | 4.0260 | 4.0260 | 297,123 |
| Jan 3, 2025 | 4.1100 | 4.1220 | 4.0800 | 4.0960 | 4.0960 | 315,149 |
| Jan 2, 2025 | 4.1260 | 4.1280 | 4.0780 | 4.1280 | 4.1280 | 294,339 |
| Dec 30, 2024 | 4.1000 | 4.1100 | 4.0680 | 4.0780 | 4.0780 | 418,729 |
| Dec 27, 2024 | 4.0840 | 4.1020 | 4.0780 | 4.1000 | 4.1000 | 344,637 |
| Dec 23, 2024 | 4.0600 | 4.0900 | 4.0340 | 4.0880 | 4.0880 | 363,447 |
| Dec 20, 2024 | 4.0220 | 4.0660 | 4.0100 | 4.0600 | 4.0600 | 287,954 |
| Dec 19, 2024 | 4.0240 | 4.0720 | 4.0240 | 4.0580 | 4.0580 | 393,512 |
| Dec 18, 2024 | 4.0880 | 4.1020 | 4.0620 | 4.0760 | 4.0760 | 320,729 |
| Dec 17, 2024 | 4.1240 | 4.1260 | 4.0820 | 4.0880 | 4.0880 | 365,236 |
| Dec 16, 2024 | 4.1700 | 4.1700 | 4.1120 | 4.1220 | 4.1220 | 589,652 |
| Dec 13, 2024 | 4.1800 | 4.1900 | 4.1440 | 4.1720 | 4.1720 | 279,203 |
| Dec 12, 2024 | 4.1960 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 484,073 |
| Dec 11, 2024 | 4.2300 | 4.2440 | 4.1920 | 4.2180 | 4.2180 | 492,139 |
| Dec 10, 2024 | 4.2320 | 4.2480 | 4.1900 | 4.2200 | 4.2200 | 579,275 |
| Dec 9, 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2280 | 4.2280 | 688,565 |
| Dec 6, 2024 | 4.1500 | 4.2280 | 4.1460 | 4.2200 | 4.2200 | 945,884 |
| Dec 5, 2024 | 4.0820 | 4.1540 | 4.0800 | 4.1480 | 4.1480 | 790,904 |
| Dec 4, 2024 | 4.0600 | 4.0960 | 4.0580 | 4.0940 | 4.0940 | 420,261 |
| Dec 3, 2024 | 4.0620 | 4.0840 | 4.0420 | 4.0420 | 4.0420 | 364,824 |
| Dec 2, 2024 | 4.0760 | 4.1100 | 4.0420 | 4.0420 | 4.0420 | 461,828 |
| Nov 29, 2024 | 4.0340 | 4.1180 | 4.0340 | 4.0800 | 4.0800 | 467,321 |
| Nov 28, 2024 | 4.0280 | 4.0960 | 4.0160 | 4.0700 | 4.0700 | 862,914 |
| Nov 27, 2024 | 4.0300 | 4.0420 | 3.9820 | 4.0060 | 4.0060 | 589,340 |
| Nov 26, 2024 | 3.9600 | 4.0260 | 3.9300 | 4.0260 | 4.0260 | 687,060 |
| Nov 25, 2024 | 3.9500 | 4.0180 | 3.9380 | 4.0180 | 4.0180 | 1,149,787 |
| Nov 22, 2024 | 3.9540 | 3.9700 | 3.9340 | 3.9400 | 3.9400 | 376,626 |
| Nov 21, 2024 | 3.9500 | 3.9680 | 3.8860 | 3.9680 | 3.9680 | 429,991 |
| Nov 20, 2024 | 3.8920 | 3.9780 | 3.8920 | 3.9400 | 3.9400 | 794,918 |
| Nov 19, 2024 | 3.8940 | 3.9060 | 3.8360 | 3.8920 | 3.8920 | 476,279 |
| Nov 18, 2024 | 3.8780 | 3.9300 | 3.8540 | 3.8940 | 3.8940 | 411,239 |
| Nov 15, 2024 | 3.8320 | 3.9280 | 3.7960 | 3.8600 | 3.8600 | 764,354 |
| Nov 14, 2024 | 3.8460 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 480,447 |
| Nov 13, 2024 | 3.8420 | 3.8500 | 3.8060 | 3.8320 | 3.8320 | 337,251 |
| Nov 12, 2024 | 3.8620 | 3.8780 | 3.8280 | 3.8280 | 3.8280 | 156,606 |
| Nov 11, 2024 | 3.9260 | 3.9400 | 3.8740 | 3.8740 | 3.8740 | 352,164 |
| Nov 8, 2024 | 3.8400 | 3.9180 | 3.8400 | 3.9140 | 3.9140 | 420,090 |
| Nov 7, 2024 | 3.8440 | 3.8780 | 3.8360 | 3.8540 | 3.8540 | 314,868 |
| Nov 6, 2024 | 3.8200 | 3.8360 | 3.7820 | 3.8300 | 3.8300 | 704,647 |
| Nov 5, 2024 | 3.8160 | 3.8360 | 3.7900 | 3.8140 | 3.8140 | 502,586 |
| Nov 4, 2024 | 3.8400 | 3.8680 | 3.7900 | 3.8260 | 3.8260 | 434,960 |
| Nov 1, 2024 | 3.9080 | 3.9080 | 3.8540 | 3.8540 | 3.8540 | 168,589 |
| Oct 31, 2024 | 3.8540 | 3.8940 | 3.8300 | 3.8940 | 3.8940 | 503,188 |
| Oct 30, 2024 | 3.9200 | 3.9400 | 3.8560 | 3.8600 | 3.8600 | 561,377 |
| Oct 29, 2024 | 3.9020 | 3.9600 | 3.9020 | 3.9440 | 3.9440 | 328,818 |
| Oct 28, 2024 | 3.8780 | 3.9280 | 3.8780 | 3.9160 | 3.9160 | 245,002 |
| Oct 25, 2024 | 3.8540 | 3.9900 | 3.8300 | 3.8860 | 3.8860 | 759,215 |
| Oct 24, 2024 | 3.8920 | 3.9060 | 3.8540 | 3.8600 | 3.8600 | 508,637 |
| Oct 23, 2024 | 3.8900 | 3.9280 | 3.8800 | 3.8800 | 3.8800 | 279,572 |
| Oct 22, 2024 | 3.9540 | 3.9540 | 3.8980 | 3.9120 | 3.9120 | 423,122 |
| Oct 21, 2024 | 4.0000 | 4.0080 | 3.9340 | 3.9340 | 3.9340 | 393,913 |
| Oct 18, 2024 | 4.0020 | 4.0140 | 3.9680 | 4.0000 | 4.0000 | 316,797 |
| Oct 17, 2024 | 4.0300 | 4.0300 | 3.9740 | 3.9960 | 3.9960 | 297,865 |
| Oct 16, 2024 | 3.9920 | 4.0140 | 3.9480 | 4.0140 | 4.0140 | 476,925 |
| Oct 15, 2024 | 3.9480 | 4.0300 | 3.9480 | 3.9900 | 3.9900 | 1,212,031 |
| Oct 14, 2024 | 3.9480 | 3.9680 | 3.9300 | 3.9500 | 3.9500 | 317,087 |
| Oct 11, 2024 | 3.8840 | 3.9400 | 3.8780 | 3.9320 | 3.9320 | 253,977 |
| Oct 10, 2024 | 3.9240 | 3.9240 | 3.8900 | 3.9080 | 3.9080 | 202,527 |
| Oct 9, 2024 | 3.8960 | 3.9260 | 3.8780 | 3.9180 | 3.9180 | 296,653 |
| Oct 8, 2024 | 3.8460 | 3.8900 | 3.8460 | 3.8760 | 3.8760 | 291,058 |
| Oct 7, 2024 | 3.9200 | 3.9220 | 3.8660 | 3.8940 | 3.8940 | 162,942 |
| Oct 4, 2024 | 3.8460 | 3.9160 | 3.8460 | 3.9000 | 3.9000 | 372,347 |
| Oct 3, 2024 | 3.9300 | 3.9480 | 3.8460 | 3.8460 | 3.8460 | 610,976 |
| Oct 2, 2024 | 3.9440 | 3.9660 | 3.8960 | 3.9580 | 3.9580 | 423,806 |
| Oct 1, 2024 | 3.9800 | 4.0040 | 3.9440 | 3.9620 | 3.9620 | 410,890 |
| Sep 30, 2024 | 4.0260 | 4.0380 | 3.9660 | 3.9840 | 3.9840 | 923,665 |
| Sep 27, 2024 | 4.0140 | 4.0500 | 4.0060 | 4.0400 | 4.0400 | 512,000 |
| Sep 26, 2024 | 4.0400 | 4.0400 | 4.0020 | 4.0340 | 4.0340 | 497,318 |
| Sep 25, 2024 | 3.9800 | 4.0260 | 3.9680 | 3.9980 | 3.9980 | 404,573 |
| Sep 24, 2024 | 4.0480 | 4.0480 | 3.9340 | 3.9620 | 3.9620 | 589,794 |
| Sep 23, 2024 | 3.9760 | 4.0200 | 3.9620 | 4.0200 | 4.0200 | 301,323 |
| Sep 20, 2024 | 4.0060 | 4.0360 | 3.9720 | 3.9760 | 3.9760 | 466,156 |
| Sep 19, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0080 | 4.0080 | 823,312 |
| Sep 18, 2024 | 3.9520 | 3.9860 | 3.9420 | 3.9860 | 3.9860 | 369,824 |
| Sep 17, 2024 | 3.9240 | 3.9780 | 3.9240 | 3.9700 | 3.9700 | 296,157 |
| Sep 16, 2024 | 3.9280 | 3.9560 | 3.9100 | 3.9340 | 3.9340 | 170,684 |
| Sep 13, 2024 | 3.8960 | 3.9580 | 3.8960 | 3.9540 | 3.9540 | 310,814 |
| Sep 12, 2024 | 3.9060 | 3.9500 | 3.8740 | 3.9080 | 3.9080 | 347,563 |
| Sep 11, 2024 | 3.9380 | 3.9460 | 3.8880 | 3.9140 | 3.9140 | 222,018 |
| Sep 10, 2024 | 3.9180 | 3.9540 | 3.8980 | 3.9160 | 3.9160 | 362,671 |
| Sep 9, 2024 | 3.9100 | 3.9180 | 3.8860 | 3.9160 | 3.9160 | 283,982 |
| Sep 6, 2024 | 3.8940 | 3.9300 | 3.8540 | 3.8860 | 3.8860 | 396,717 |
| Sep 5, 2024 | 3.8600 | 3.9400 | 3.8580 | 3.8860 | 3.8860 | 625,550 |
| Sep 4, 2024 | 3.8120 | 3.8960 | 3.8000 | 3.8860 | 3.8860 | 332,319 |
| Sep 3, 2024 | 3.8660 | 3.8920 | 3.8200 | 3.8580 | 3.8580 | 382,318 |
| Sep 2, 2024 | 3.9620 | 3.9620 | 3.8580 | 3.8580 | 3.8580 | 784,199 |
| Aug 30, 2024 | 3.9520 | 3.9900 | 3.9440 | 3.9800 | 3.9800 | 885,454 |
| Aug 29, 2024 | 3.9060 | 3.9600 | 3.9060 | 3.9260 | 3.9260 | 246,768 |
| Aug 28, 2024 | 3.8780 | 3.9240 | 3.8760 | 3.9240 | 3.9240 | 321,183 |
| Aug 27, 2024 | 3.9140 | 3.9140 | 3.8680 | 3.8840 | 3.8840 | 200,954 |
| Aug 26, 2024 | 3.8800 | 3.9160 | 3.8780 | 3.8960 | 3.8960 | 172,032 |
| Aug 23, 2024 | 3.8420 | 3.9020 | 3.8420 | 3.9020 | 3.9020 | 401,321 |
| Aug 22, 2024 | 3.8580 | 3.8760 | 3.8520 | 3.8560 | 3.8560 | 223,640 |
| Aug 21, 2024 | 3.8320 | 3.8840 | 3.8320 | 3.8760 | 3.8760 | 316,665 |
| Aug 20, 2024 | 3.8540 | 3.9000 | 3.8540 | 3.8600 | 3.8600 | 270,653 |
| Aug 19, 2024 | 3.8780 | 3.8900 | 3.8640 | 3.8800 | 3.8800 | 212,797 |
| Aug 16, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8640 | 3.8640 | 296,459 |
| Aug 14, 2024 | 3.8700 | 3.8780 | 3.8420 | 3.8740 | 3.8740 | 172,983 |
| Aug 13, 2024 | 3.8000 | 3.8440 | 3.8000 | 3.8440 | 3.8440 | 190,424 |
| Aug 12, 2024 | 3.8000 | 3.8040 | 3.7720 | 3.8000 | 3.8000 | 242,401 |
| Aug 9, 2024 | 3.7320 | 3.7820 | 3.7200 | 3.7660 | 3.7660 | 382,986 |
| Aug 8, 2024 | 3.6680 | 3.7280 | 3.6200 | 3.7280 | 3.7280 | 320,427 |
| Aug 7, 2024 | 3.7240 | 3.7280 | 3.6680 | 3.7000 | 3.7000 | 553,094 |
| Aug 6, 2024 | 3.8800 | 3.8800 | 3.6080 | 3.6880 | 3.6880 | 670,206 |
| Aug 5, 2024 | 3.7840 | 3.7980 | 3.6500 | 3.7200 | 3.7200 | 804,510 |
| Aug 2, 2024 | 3.8420 | 3.9240 | 3.8060 | 3.8880 | 3.8880 | 410,008 |
| Aug 1, 2024 | 3.9300 | 3.9460 | 3.8760 | 3.8760 | 3.8760 | 416,192 |
| Jul 31, 2024 | 3.9800 | 3.9920 | 3.9320 | 3.9540 | 3.9540 | 340,743 |
| Jul 30, 2024 | 3.9780 | 3.9800 | 3.9400 | 3.9680 | 3.9680 | 194,079 |
| Jul 29, 2024 | 4.0140 | 4.0180 | 3.9520 | 3.9600 | 3.9600 | 207,032 |
| Jul 26, 2024 | 3.9340 | 4.0200 | 3.9340 | 4.0200 | 4.0200 | 347,346 |
| Jul 25, 2024 | 3.9120 | 3.9620 | 3.8900 | 3.9600 | 3.9600 | 248,977 |
| Jul 24, 2024 | 3.9520 | 3.9720 | 3.9340 | 3.9600 | 3.9600 | 256,320 |
| Jul 23, 2024 | 3.9600 | 3.9760 | 3.9480 | 3.9720 | 3.9720 | 185,738 |
| Jul 22, 2024 | 3.9840 | 3.9880 | 3.9420 | 3.9600 | 3.9600 | 236,863 |
| Jul 19, 2024 | 3.9900 | 3.9900 | 3.9220 | 3.9660 | 3.9660 | 313,935 |
| Jul 18, 2024 | 3.9300 | 3.9820 | 3.8840 | 3.9820 | 3.9820 | 729,581 |
| Jul 17, 2024 | 3.8640 | 3.9080 | 3.8400 | 3.9080 | 3.9080 | 343,895 |
| Jul 16, 2024 | 3.8600 | 3.8960 | 3.8520 | 3.8780 | 3.8780 | 237,088 |
| Jul 15, 2024 | 3.9260 | 3.9360 | 3.8780 | 3.8880 | 3.8880 | 305,854 |
| Jul 12, 2024 | 3.9000 | 3.9360 | 3.8780 | 3.9260 | 3.9260 | 473,475 |
| Jul 11, 2024 | 3.8920 | 3.8960 | 3.8560 | 3.8880 | 3.8880 | 190,696 |
| Jul 10, 2024 | 3.8600 | 3.9400 | 3.8460 | 3.9000 | 3.9000 | 428,607 |
| Jul 9, 2024 | 3.8180 | 3.9000 | 3.8180 | 3.8620 | 3.8620 | 381,342 |
| Jul 8, 2024 | 3.8300 | 3.8880 | 3.8200 | 3.8480 | 3.8480 | 325,162 |
| Jul 5, 2024 | 3.8740 | 3.8800 | 3.8320 | 3.8540 | 3.8540 | 252,029 |
| Jul 4, 2024 | 3.8820 | 3.8820 | 3.8120 | 3.8560 | 3.8560 | 483,676 |
| Jul 3, 2024 | 3.8000 | 3.9000 | 3.7580 | 3.8820 | 3.8820 | 741,406 |
| Jul 2, 2024 | 3.7440 | 3.7800 | 3.6820 | 3.7800 | 3.7800 | 457,609 |
| Jul 1, 2024 | 3.7400 | 3.7740 | 3.7400 | 3.7440 | 3.7440 | 543,500 |
| Jun 28, 2024 | 3.7180 | 3.7440 | 3.7100 | 3.7260 | 3.7260 | 397,252 |
| Jun 27, 2024 | 3.7320 | 3.7320 | 3.6940 | 3.7280 | 3.7280 | 218,362 |
| Jun 26, 2024 | 3.7240 | 3.7420 | 3.6860 | 3.7120 | 3.7120 | 335,658 |
| Jun 25, 2024 | 3.7680 | 3.7680 | 3.7080 | 3.7300 | 3.7300 | 344,091 |
| Jun 24, 2024 | 3.6900 | 3.7560 | 3.6880 | 3.7560 | 3.7560 | 267,225 |
| Jun 21, 2024 | 3.6780 | 3.7080 | 3.6700 | 3.6920 | 3.6920 | 450,690 |
| Jun 20, 2024 | 3.6600 | 3.7040 | 3.6460 | 3.6940 | 3.6940 | 249,826 |
| Jun 19, 2024 | 3.6800 | 3.7000 | 3.6560 | 3.6780 | 3.6780 | 396,438 |
| Jun 18, 2024 | 3.6360 | 3.6720 | 3.6360 | 3.6680 | 3.6680 | 937,203 |
| Jun 17, 2024 | 3.6780 | 3.7040 | 3.6160 | 3.6300 | 3.6300 | 396,038 |
| Jun 14, 2024 | 3.7400 | 3.7400 | 3.6180 | 3.6560 | 3.6560 | 601,764 |
| Jun 13, 2024 | 3.7600 | 3.7700 | 3.7120 | 3.7200 | 3.7200 | 442,659 |
| Jun 12, 2024 | 3.7200 | 3.7980 | 3.7040 | 3.7860 | 3.7860 | 504,277 |
| Jun 11, 2024 | 3.8060 | 3.8060 | 3.6820 | 3.6960 | 3.6960 | 542,755 |
| Jun 10, 2024 | 3.8180 | 3.8180 | 3.7400 | 3.7860 | 3.7860 | 660,882 |
| Jun 7, 2024 | 3.8380 | 3.8560 | 3.8140 | 3.8300 | 3.8300 | 314,161 |
| Jun 6, 2024 | 3.8540 | 3.8940 | 3.8200 | 3.8200 | 3.8200 | 548,765 |
| Jun 5, 2024 | 3.8120 | 3.8540 | 3.7980 | 3.8540 | 3.8540 | 506,678 |
| Jun 4, 2024 | 3.8480 | 3.8480 | 3.7880 | 3.8120 | 3.8120 | 468,698 |
| Jun 3, 2024 | 3.8120 | 3.8520 | 3.7980 | 3.8380 | 3.8380 | 610,685 |
| May 31, 2024 | 3.7440 | 3.7920 | 3.7280 | 3.7760 | 3.7760 | 799,848 |
| May 30, 2024 | 3.6960 | 3.7680 | 3.6620 | 3.7300 | 3.7300 | 683,199 |
| May 29, 2024 | 3.7200 | 3.7660 | 3.6460 | 3.6460 | 3.6460 | 906,502 |
| May 28, 2024 | 3.7660 | 3.8000 | 3.7320 | 3.7320 | 3.7320 | 544,677 |
| May 27, 2024 | 0.23 Dividend | |||||
| May 27, 2024 | 3.7060 | 3.7520 | 3.6800 | 3.7420 | 3.7420 | 988,205 |
| May 24, 2024 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.7000 | 997,923 |
| May 23, 2024 | 3.9740 | 3.9860 | 3.9240 | 3.9300 | 3.7000 | 468,763 |
| May 22, 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9560 | 3.7245 | 462,272 |
| May 21, 2024 | 4.0340 | 4.0340 | 3.9540 | 3.9560 | 3.7245 | 794,696 |
| May 20, 2024 | 4.0000 | 4.0500 | 3.9840 | 4.0340 | 3.7979 | 763,026 |
| May 17, 2024 | 3.9560 | 3.9980 | 3.9220 | 3.9820 | 3.7490 | 633,024 |
| May 16, 2024 | 3.9440 | 3.9700 | 3.9140 | 3.9400 | 3.7094 | 675,002 |
Related Tickers
ADB.MI Aeroporto Guglielmo Marconi di Bologna S.p.A.
8.28
-1.90%
0O1R.IL Fraport AG
58.28
+0.95%
FRA.VI Fraport AG
58.15
+0.35%
1AENA.MI Aena S.M.E., S.A.
235.20
+1.03%
AENA.VI Aena S.M.E., S.A.
230.20
-1.12%
ADP.PA Aeroports de Paris SA
117.00
+1.04%
TAVHL.IS TAV Havalimanlari Holding A.S.
231.60
-0.43%
AOT.BK Airports of Thailand Public Company Limited
34.75
-0.71%
CLEBI.IS Çelebi Hava Servisi A.S.
2,002.00
-9.98%
CAAP Corporación América Airports S.A.
21.46
-0.23%