ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.39	36.86	36.17	36.86	36.86	0.99%	20,179
Apr 1, 2026	36.88	36.88	36.32	36.50	36.50	-1.22%	13,134
Mar 31, 2026	36.44	36.95	36.24	36.95	36.95	2.75%	24,522
Mar 30, 2026	35.76	36.14	35.62	35.96	35.96	2.98%	8,112
Mar 27, 2026	34.91	35.05	34.82	34.92	34.92	-0.23%	2,088
Mar 26, 2026	35.17	35.40	35.00	35.00	35.00	-0.26%	41,621
Mar 25, 2026	34.83	35.25	34.75	35.09	35.09	1.21%	42,564
Mar 24, 2026	34.37	34.85	34.37	34.67	34.67	0.93%	36,671
Mar 23, 2026	34.62	34.74	34.00	34.35	34.35	-2.58%	160,167
Mar 20, 2026	35.76	35.97	35.14	35.26	35.26	-3.00%	101,760
Mar 19, 2026	35.70	36.49	35.70	36.35	36.35	1.59%	186,309
Mar 18, 2026	35.66	36.11	35.65	35.78	35.78	0.34%	176,884
Mar 17, 2026	35.37	35.66	35.12	35.66	35.66	0.88%	218,079
Mar 16, 2026	34.82	35.41	34.73	35.35	35.35	2.58%	80,952
Mar 13, 2026	34.69	34.78	34.38	34.46	34.46	-1.15%	57,835
Mar 12, 2026	34.60	35.01	34.48	34.86	34.86	0.03%	94,561
Mar 11, 2026	34.04	34.85	34.04	34.85	34.85	2.41%	32,866
Mar 10, 2026	34.51	34.51	33.81	34.03	34.03	-1.08%	44,985
Mar 9, 2026	34.31	34.56	33.90	34.40	34.40	-0.17%	48,032
Mar 6, 2026	34.11	34.73	34.05	34.46	34.46	0.37%	27,108
Mar 5, 2026	34.46	34.46	33.87	34.33	34.33	-1.27%	26,710
Mar 4, 2026	33.96	34.82	33.92	34.77	34.77	0.67%	43,881
Mar 3, 2026	33.49	34.55	33.00	34.54	34.54	-1.26%	120,759
Mar 2, 2026	34.87	34.98	34.49	34.98	34.98	1.52%	51,947
Feb 27, 2026	34.37	34.75	34.19	34.46	34.46	1.04%	65,214
Feb 26, 2026	33.89	34.28	33.50	34.10	34.10	-0.58%	29,704
Feb 25, 2026	34.12	34.45	33.95	34.30	34.30	0.26%	19,606
Feb 24, 2026	34.29	34.29	33.71	34.21	34.21	0.68%	20,088
Feb 23, 2026	34.08	34.21	33.81	33.98	33.98	-1.15%	33,426
Feb 20, 2026	33.92	34.43	33.89	34.38	34.38	1.40%	19,292
Feb 19, 2026	33.95	33.95	33.71	33.90	33.90	0.21%	20,173
Feb 18, 2026	33.90	33.99	33.70	33.83	33.83	1.77%	21,647
Feb 17, 2026	33.20	33.24	32.80	33.24	33.24	0.06%	29,163
Feb 13, 2026	33.06	33.33	33.02	33.22	33.22	0.58%	22,648
Feb 12, 2026	33.75	33.75	32.89	33.03	33.03	-1.61%	18,307
Feb 11, 2026	33.59	33.60	33.25	33.57	33.57	1.11%	22,835
Feb 10, 2026	33.33	33.47	33.09	33.20	33.20	0.15%	31,965
Feb 9, 2026	32.87	33.19	32.86	33.15	33.15	1.29%	60,136
Feb 6, 2026	32.08	32.73	32.08	32.73	32.73	4.31%	52,746
Feb 5, 2026	31.24	31.46	31.09	31.38	31.38	-0.64%	19,662
Feb 4, 2026	31.77	31.83	31.35	31.58	31.58	-0.32%	18,102
Feb 3, 2026	31.29	31.70	31.29	31.68	31.68	1.03%	10,429
Feb 2, 2026	31.40	31.43	31.23	31.36	31.36	-0.96%	14,610
Jan 30, 2026	31.86	31.86	31.39	31.66	31.66	-0.91%	10,512
Jan 29, 2026	32.25	32.26	31.54	31.96	31.95	1.05%	23,946
Jan 28, 2026	31.65	31.65	31.31	31.62	31.62	0.01%	20,300
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