ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.65	31.65	31.31	31.62	31.62	0.01%	20,289
Jan 27, 2026	31.18	31.65	31.18	31.62	31.62	2.38%	28,144
Jan 26, 2026	31.01	31.01	30.84	30.89	30.89	0.16%	46,980
Jan 23, 2026	30.57	30.86	30.57	30.84	30.83	1.34%	19,401
Jan 22, 2026	30.58	30.58	30.10	30.43	30.43	0.42%	28,935
Jan 21, 2026	29.98	30.45	29.91	30.30	30.30	2.45%	6,965
Jan 20, 2026	29.58	29.96	29.57	29.57	29.57	-1.85%	9,983
Jan 16, 2026	29.90	30.13	29.84	30.13	30.13	2.38%	4,736
Jan 15, 2026	29.68	29.68	29.43	29.43	29.43	-0.84%	11,711
Jan 14, 2026	29.56	29.75	29.56	29.68	29.68	0.61%	6,742
Jan 13, 2026	29.39	29.58	29.39	29.50	29.50	0.72%	9,643
Jan 12, 2026	29.24	29.37	29.22	29.29	29.29	0.38%	9,041
Jan 9, 2026	28.99	29.20	28.98	29.18	29.18	0.67%	9,936
Jan 8, 2026	28.81	28.99	28.75	28.99	28.99	0.30%	6,130
Jan 7, 2026	28.93	28.95	28.78	28.90	28.90	-0.80%	11,631
Jan 6, 2026	29.19	29.22	29.13	29.13	29.13	-0.30%	5,501
Jan 5, 2026	29.06	29.22	28.90	29.22	29.22	-0.43%	13,017
Jan 2, 2026	29.14	29.37	29.11	29.35	29.35	1.96%	6,549
Dec 31, 2025	28.85	28.85	28.78	28.78	28.78	-0.57%	741
Dec 30, 2025	29.08	29.12	28.95	28.95	28.95	0.10%	10,853
Dec 29, 2025	28.79	29.01	28.79	28.92	28.92	-0.15%	6,278
Dec 26, 2025	29.12	29.12	28.95	28.96	28.96	-0.10%	10,189
Dec 24, 2025	29.01	29.16	28.94	28.99	28.99	1.01%	10,363
Dec 23, 2025	28.70	28.78	28.65	28.70	28.70	0.89%	6,636
Dec 22, 2025	28.63	28.63	28.36	28.45	28.45	1.05%	18,681
Dec 19, 2025	28.26	28.33	28.15	28.15	28.15	0.59%	3,384
Dec 18, 2025	27.96	28.14	27.96	27.99	27.98	0.49%	5,945
Dec 17, 2025	27.93	27.98	27.85	27.85	27.85	-0.04%	4,125
Dec 16, 2025	27.89	27.89	27.73	27.86	27.86	-1.25%	5,163
Dec 15, 2025	28.24	28.34	28.18	28.21	27.93	0.40%	10,921
Dec 12, 2025	28.29	28.29	28.06	28.10	27.82	-0.89%	1,986
Dec 11, 2025	28.30	28.38	28.30	28.35	28.07	0.08%	4,121
Dec 10, 2025	27.97	28.33	27.84	28.33	28.05	1.08%	8,370
Dec 9, 2025	28.24	28.42	28.01	28.03	27.75	-0.09%	4,908
Dec 8, 2025	28.09	28.15	28.00	28.05	27.77	0.38%	8,081
Dec 5, 2025	28.19	28.19	27.95	27.95	27.67	0.05%	3,614
Dec 4, 2025	28.05	28.07	27.92	27.93	27.66	-0.19%	2,163
Dec 3, 2025	27.93	28.00	27.90	27.98	27.71	1.39%	5,651
Dec 2, 2025	27.48	27.69	27.48	27.60	27.33	0.24%	6,071
Dec 1, 2025	27.62	27.70	27.54	27.54	27.26	-0.09%	2,647
Nov 28, 2025	27.44	27.63	27.44	27.56	27.29	0.88%	6,742
Nov 26, 2025	26.96	27.32	26.96	27.32	27.05	1.17%	6,340
Nov 25, 2025	26.85	27.02	26.81	27.01	26.74	0.95%	940
Nov 24, 2025	26.91	26.91	26.70	26.75	26.49	-0.35%	8,890
Nov 21, 2025	26.92	26.92	26.74	26.85	26.58	0.24%	3,652
Nov 20, 2025	27.28	27.28	26.77	26.78	26.52	-0.84%	3,734
Nov 19, 2025	27.18	27.18	26.96	27.01	26.74	-1.30%	5,003
Nov 18, 2025	27.32	27.48	27.18	27.36	27.09	-0.64%	6,595
Nov 17, 2025	27.83	27.89	27.53	27.54	27.27	-1.06%	11,850
Nov 14, 2025	27.68	27.91	27.68	27.83	27.56	-0.46%	3,359