ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	27.61	27.69	27.50	27.52	27.52	1.36%	31,023
Jul 17, 2025	27.16	27.22	27.04	27.15	27.15	-1.13%	13,399
Jul 16, 2025	27.29	27.46	27.11	27.46	27.46	0.05%	10,982
Jul 15, 2025	27.83	27.83	27.40	27.45	27.45	-1.72%	9,393
Jul 14, 2025	28.05	28.07	27.93	27.93	27.93	0.10%	3,021
Jul 11, 2025	27.92	27.98	27.79	27.90	27.90	-0.81%	7,807
Jul 10, 2025	28.08	28.15	28.00	28.13	28.13	0.20%	17,496
Jul 9, 2025	28.04	28.11	27.90	28.07	28.07	-0.46%	8,544
Jul 8, 2025	28.02	28.25	27.99	28.20	28.20	0.86%	7,036
Jul 7, 2025	28.14	28.14	27.90	27.96	27.96	-0.78%	19,466
Jul 3, 2025	28.17	28.19	28.10	28.18	28.18	0.25%	1,794
Jul 2, 2025	27.82	28.15	27.80	28.11	28.11	1.33%	17,921
Jul 1, 2025	27.87	27.89	27.70	27.74	27.74	-0.47%	16,622
Jun 30, 2025	27.87	27.91	27.76	27.87	27.87	-	7,644
Jun 27, 2025	27.89	27.89	27.70	27.87	27.87	0.54%	29,858
Jun 26, 2025	27.57	27.73	27.55	27.72	27.72	1.32%	7,707
Jun 25, 2025	27.44	27.44	27.32	27.36	27.36	-0.65%	8,518
Jun 24, 2025	27.70	27.71	27.48	27.54	27.54	-1.92%	198,046
Jun 23, 2025	28.05	28.20	27.88	28.08	28.08	-0.22%	36,735
Jun 20, 2025	28.53	28.53	28.09	28.14	28.14	-1.36%	21,932
Jun 18, 2025	28.71	28.71	28.53	28.53	28.53	-0.23%	5,480
Jun 17, 2025	28.77	28.93	28.59	28.60	28.60	0.09%	12,036
Jun 16, 2025	28.82	28.94	28.47	28.57	28.57	-2.32%	36,624
Jun 13, 2025	29.00	29.28	28.94	29.25	28.68	1.28%	13,523
Jun 12, 2025	28.75	28.94	28.75	28.88	28.31	1.55%	13,864
Jun 11, 2025	28.35	28.57	28.22	28.44	27.88	0.87%	181,141
Jun 10, 2025	28.71	28.71	28.15	28.20	27.64	0.20%	17,048
Jun 9, 2025	28.09	28.18	27.96	28.14	27.59	0.86%	13,539
Jun 6, 2025	27.98	28.01	27.90	27.90	27.35	-0.14%	26,586
Jun 5, 2025	28.06	28.17	27.91	27.94	27.39	0.50%	24,221
Jun 4, 2025	27.80	27.93	27.70	27.80	27.25	0.42%	83,821
Jun 3, 2025	27.64	27.76	27.49	27.69	27.14	-1.05%	14,222
Jun 2, 2025	27.75	27.99	27.63	27.98	27.43	2.75%	11,885
May 30, 2025	27.49	27.52	27.07	27.23	26.70	-0.77%	10,167
May 29, 2025	27.40	27.52	27.30	27.44	26.90	0.60%	6,835
May 28, 2025	27.33	27.44	27.23	27.28	26.74	-0.89%	13,248
May 27, 2025	27.80	27.82	27.52	27.52	26.98	0.54%	9,418
May 23, 2025	27.29	27.47	27.29	27.37	26.83	1.04%	6,980
May 22, 2025	27.01	27.20	26.80	27.09	26.56	-0.77%	22,900
May 21, 2025	27.47	27.68	27.23	27.30	26.76	0.94%	21,278
May 20, 2025	27.06	27.25	26.87	27.05	26.51	-0.02%	12,180
May 19, 2025	26.91	27.11	26.79	27.05	26.52	0.26%	13,074
May 16, 2025	26.83	26.98	26.82	26.98	26.45	1.47%	5,973
May 15, 2025	26.48	26.65	26.45	26.59	26.07	0.95%	3,301
May 14, 2025	26.41	26.50	26.32	26.34	25.82	0.07%	12,433
May 13, 2025	26.07	26.32	26.07	26.32	25.80	1.46%	3,784
May 12, 2025	26.03	26.03	25.84	25.94	25.43	0.10%	6,383
May 9, 2025	26.00	26.00	25.83	25.92	25.41	0.33%	3,618
May 8, 2025	26.17	26.17	25.83	25.83	25.32	-0.94%	13,170
May 7, 2025	26.00	26.18	26.00	26.08	25.56	-0.06%	12,913