ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	34.96	35.06	34.79	34.92	34.92	1.31%	16,119
Aug 6, 2026	34.62	34.63	34.44	34.47	34.47	-0.17%	8,462
Aug 5, 2026	34.77	34.77	34.46	34.53	34.53	-0.60%	23,701
Aug 4, 2026	34.59	34.74	34.44	34.74	34.74	0.03%	19,201
Aug 3, 2026	34.44	34.96	34.43	34.73	34.73	-0.52%	163,743
Jul 31, 2026	34.58	35.01	34.45	34.91	34.91	1.22%	31,933
Jul 30, 2026	34.39	34.49	34.29	34.49	34.49	1.23%	20,049
Jul 29, 2026	33.93	34.38	33.68	34.07	34.07	1.28%	25,774
Jul 28, 2026	33.61	33.69	33.60	33.64	33.64	-0.12%	8,507
Jul 27, 2026	33.68	33.87	33.48	33.68	33.68	-1.81%	40,029
Jul 24, 2026	34.13	34.30	34.11	34.30	34.30	-	11,780
Jul 23, 2026	34.12	34.41	33.79	34.30	34.30	0.76%	48,166
Jul 22, 2026	34.08	34.15	33.91	34.04	34.04	1.79%	18,011
Jul 21, 2026	33.28	33.63	33.12	33.44	33.44	1.92%	15,511
Jul 20, 2026	33.10	33.13	32.80	32.81	32.81	-1.23%	34,884
Jul 17, 2026	33.06	33.22	32.87	33.22	33.22	1.20%	19,410
Jul 16, 2026	32.91	32.96	32.77	32.83	32.83	-1.25%	20,148
Jul 15, 2026	33.43	33.43	32.98	33.24	33.24	0.27%	17,527
Jul 14, 2026	33.27	33.34	33.11	33.15	33.15	1.62%	18,532
Jul 13, 2026	32.85	32.97	32.40	32.62	32.62	0.68%	58,425
Jul 10, 2026	32.44	32.49	32.26	32.40	32.40	-0.77%	26,175
Jul 9, 2026	32.81	32.81	32.59	32.65	32.65	-0.88%	469,329
Jul 8, 2026	32.89	33.00	32.67	32.94	32.94	0.76%	60,041
Jul 7, 2026	32.61	32.73	32.31	32.69	32.69	1.16%	56,013
Jul 6, 2026	32.56	32.57	32.08	32.32	32.32	0.98%	42,044
Jul 2, 2026	31.78	32.18	31.78	32.00	32.00	2.17%	89,420
Jul 1, 2026	31.22	31.51	31.22	31.32	31.32	-0.32%	31,474
Jun 30, 2026	31.50	31.50	31.39	31.42	31.42	-0.10%	43,052
Jun 29, 2026	31.48	31.67	31.32	31.45	31.45	1.00%	192,463
Jun 26, 2026	31.49	31.53	31.05	31.14	31.14	-1.92%	27,956
Jun 25, 2026	31.81	32.01	31.64	31.75	31.75	-0.47%	26,508
Jun 24, 2026	32.05	32.24	31.72	31.90	31.90	-1.39%	49,246
Jun 23, 2026	32.43	32.51	32.30	32.35	32.35	-1.25%	33,658
Jun 22, 2026	33.00	33.01	32.70	32.76	32.76	0.89%	141,541
Jun 18, 2026	32.84	32.84	32.43	32.47	32.47	-1.70%	51,137
Jun 17, 2026	33.71	33.89	33.02	33.03	33.03	-1.70%	51,632
Jun 16, 2026	33.70	33.80	33.58	33.60	33.60	-0.27%	37,003
Jun 15, 2026	33.89	33.98	33.55	33.69	33.69	-2.09%	79,825
Jun 12, 2026	35.75	36.14	35.60	35.97	34.41	-0.53%	19,448
Jun 11, 2026	36.09	36.36	35.95	36.16	34.59	0.95%	11,278
Jun 10, 2026	35.81	36.10	35.77	35.82	34.27	0.20%	26,166
Jun 9, 2026	36.20	36.64	35.47	35.75	34.20	-0.94%	40,213
Jun 8, 2026	36.34	36.34	36.06	36.09	34.52	-0.03%	660,453
Jun 5, 2026	36.88	36.88	36.02	36.10	34.53	-2.14%	39,249
Jun 4, 2026	36.87	37.05	36.64	36.89	35.29	-0.03%	49,349
Jun 3, 2026	37.01	37.19	36.90	36.90	35.30	-0.57%	42,027
Jun 2, 2026	36.93	37.18	36.93	37.11	35.50	-0.32%	45,334
Jun 1, 2026	37.14	37.30	37.01	37.23	35.61	0.35%	77,734
May 29, 2026	37.31	37.37	36.98	37.10	35.49	-0.59%	43,485
May 28, 2026	37.29	37.51	37.25	37.32	35.70	0.86%	62,902