ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	29.05	29.22	29.05	29.21	29.21	1.05%	3,395
Oct 3, 2025	28.90	29.04	28.90	28.91	28.91	0.90%	9,128
Oct 2, 2025	28.73	28.73	28.51	28.65	28.65	-1.85%	7,752
Oct 1, 2025	28.95	29.19	28.87	29.19	29.19	2.28%	8,306
Sep 30, 2025	28.65	28.79	28.54	28.54	28.54	-0.90%	32,226
Sep 29, 2025	29.11	29.11	28.78	28.80	28.80	-0.62%	6,927
Sep 26, 2025	28.74	29.04	28.74	28.98	28.98	1.33%	20,407
Sep 25, 2025	28.76	28.77	28.53	28.60	28.60	-1.31%	7,817
Sep 24, 2025	28.94	29.01	28.92	28.98	28.98	0.07%	10,853
Sep 23, 2025	28.99	29.06	28.96	28.96	28.96	0.36%	3,120
Sep 22, 2025	28.58	28.90	28.58	28.86	28.86	0.85%	7,196
Sep 19, 2025	28.80	28.90	28.60	28.61	28.61	-1.25%	6,458
Sep 18, 2025	29.05	29.05	28.94	28.98	28.98	-0.33%	1,104
Sep 17, 2025	29.23	29.25	29.00	29.07	29.07	-1.12%	4,972
Sep 16, 2025	29.30	29.40	29.26	29.40	29.40	0.25%	8,663
Sep 15, 2025	29.32	29.37	29.23	29.33	29.33	1.19%	8,398
Sep 12, 2025	28.99	28.99	28.87	28.98	28.98	-0.47%	2,314
Sep 11, 2025	28.89	29.12	28.88	29.12	29.12	0.96%	7,996
Sep 10, 2025	28.82	28.84	28.79	28.84	28.84	1.43%	2,952
Sep 9, 2025	28.37	28.46	28.37	28.44	28.44	0.65%	1,512
Sep 8, 2025	28.22	28.25	28.16	28.25	28.25	0.96%	2,718
Sep 5, 2025	27.93	28.01	27.89	27.98	27.98	0.04%	6,242
Sep 4, 2025	27.97	28.03	27.97	27.97	27.97	0.39%	1,631
Sep 3, 2025	28.03	28.03	27.86	27.86	27.86	-0.80%	2,117
Sep 2, 2025	28.09	28.18	28.00	28.09	28.09	-0.71%	2,210
Aug 29, 2025	28.43	28.43	28.29	28.29	28.29	0.52%	1,573
Aug 28, 2025	28.25	28.25	28.08	28.14	28.14	-0.30%	6,780
Aug 27, 2025	28.09	28.28	27.99	28.22	28.22	-0.44%	7,973
Aug 26, 2025	28.27	28.39	28.23	28.35	28.35	0.24%	3,874
Aug 25, 2025	28.62	28.62	28.24	28.28	28.28	-1.42%	4,981
Aug 22, 2025	28.33	28.70	28.33	28.69	28.69	1.58%	6,909
Aug 21, 2025	28.13	28.25	28.13	28.24	28.24	1.67%	4,245
Aug 20, 2025	27.81	27.81	27.74	27.78	27.78	1.06%	4,918
Aug 19, 2025	27.55	27.64	27.44	27.49	27.49	-1.25%	6,825
Aug 18, 2025	27.77	27.84	27.61	27.83	27.83	0.31%	7,951
Aug 15, 2025	27.83	27.89	27.70	27.75	27.75	-0.33%	5,448
Aug 14, 2025	27.62	27.84	27.62	27.84	27.84	0.77%	3,978
Aug 13, 2025	27.60	27.64	27.52	27.63	27.63	0.09%	5,925
Aug 12, 2025	27.50	27.63	27.50	27.60	27.60	1.20%	3,651
Aug 11, 2025	27.42	27.42	27.17	27.28	27.28	-0.55%	6,722
Aug 8, 2025	27.62	27.62	27.33	27.43	27.43	-0.13%	3,673
Aug 7, 2025	27.48	27.56	27.40	27.46	27.46	-0.25%	12,131
Aug 6, 2025	27.54	27.59	27.45	27.53	27.53	-0.05%	6,677
Aug 5, 2025	27.42	27.54	27.29	27.54	27.54	0.57%	18,939
Aug 4, 2025	27.26	27.39	27.26	27.39	27.39	1.04%	2,340
Aug 1, 2025	27.34	27.34	27.00	27.11	27.11	-0.20%	4,298
Jul 31, 2025	27.30	27.30	27.16	27.16	27.16	-0.06%	1,736
Jul 30, 2025	27.37	27.43	27.07	27.18	27.18	-1.91%	10,170
Jul 29, 2025	27.62	27.71	27.56	27.71	27.71	0.04%	7,223
Jul 28, 2025	27.71	27.81	27.54	27.69	27.69	0.05%	14,070