ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	26.96	27.32	26.96	27.32	27.32	1.17%	6,340
Nov 25, 2025	26.85	27.02	26.81	27.01	27.01	0.95%	940
Nov 24, 2025	26.91	26.91	26.75	26.75	26.75	-0.35%	971
Nov 21, 2025	26.92	26.92	26.74	26.85	26.85	0.24%	3,652
Nov 20, 2025	27.28	27.28	26.77	26.78	26.78	-0.84%	3,734
Nov 19, 2025	27.18	27.18	26.96	27.01	27.01	-1.30%	5,003
Nov 18, 2025	27.32	27.48	27.18	27.36	27.36	-0.64%	6,595
Nov 17, 2025	27.83	27.89	27.53	27.54	27.54	-1.06%	11,850
Nov 14, 2025	27.68	27.91	27.68	27.83	27.83	-0.46%	3,359
Nov 13, 2025	27.91	28.16	27.91	27.96	27.96	0.04%	15,172
Nov 12, 2025	27.93	27.95	27.87	27.95	27.95	-0.04%	5,263
Nov 11, 2025	27.80	27.97	27.80	27.96	27.96	1.27%	2,798
Nov 10, 2025	27.73	27.73	27.49	27.61	27.61	0.48%	4,019
Nov 7, 2025	27.17	27.48	27.11	27.48	27.48	1.13%	9,451
Nov 6, 2025	27.26	27.26	27.11	27.17	27.17	-0.68%	9,629
Nov 5, 2025	27.17	27.36	27.17	27.36	27.36	0.43%	1,424
Nov 4, 2025	27.35	27.39	27.13	27.24	27.24	-1.94%	8,849
Nov 3, 2025	27.62	27.78	27.58	27.78	27.78	0.54%	4,949
Oct 31, 2025	27.59	27.65	27.56	27.63	27.63	-0.25%	6,183
Oct 30, 2025	27.81	27.88	27.70	27.70	27.70	-2.31%	7,006
Oct 29, 2025	28.46	28.68	28.36	28.36	28.36	-0.36%	6,801
Oct 28, 2025	28.41	28.63	28.41	28.46	28.46	-0.27%	8,328
Oct 27, 2025	28.57	28.60	28.54	28.54	28.54	0.12%	1,396
Oct 24, 2025	28.57	28.57	28.45	28.50	28.50	-1.14%	4,049
Oct 23, 2025	28.70	28.86	28.70	28.83	28.83	2.24%	5,602
Oct 22, 2025	28.08	28.31	28.02	28.20	28.20	0.21%	3,184
Oct 21, 2025	28.24	28.24	28.09	28.14	28.14	-0.37%	1,777
Oct 20, 2025	28.04	28.24	28.04	28.24	28.24	0.31%	2,855
Oct 17, 2025	28.03	28.16	27.97	28.16	28.16	-0.38%	1,893
Oct 16, 2025	28.48	28.51	28.10	28.26	28.26	0.58%	7,964
Oct 15, 2025	28.35	28.35	28.06	28.10	28.10	-0.11%	3,161
Oct 14, 2025	27.98	28.15	27.83	28.13	28.13	-0.60%	14,085
Oct 13, 2025	28.16	28.31	28.16	28.31	28.31	1.63%	1,603
Oct 10, 2025	28.38	28.38	27.77	27.85	27.85	-1.77%	3,285
Oct 9, 2025	28.73	28.73	28.35	28.35	28.35	-1.11%	7,977
Oct 8, 2025	28.72	28.87	28.62	28.67	28.67	-0.36%	6,258
Oct 7, 2025	28.92	28.92	28.75	28.78	28.78	-1.49%	5,146
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