ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	37.10	37.93	37.06	37.71	37.71	2.15%	23,354
May 15, 2026	36.64	37.20	36.50	36.91	36.91	-0.75%	64,734
May 14, 2026	37.50	37.50	37.02	37.19	37.19	-0.53%	29,191
May 13, 2026	37.10	37.42	36.92	37.39	37.39	1.00%	220,579
May 12, 2026	37.04	37.04	36.66	37.02	37.02	0.30%	26,277
May 11, 2026	36.82	36.99	36.82	36.91	36.91	0.03%	557,365
May 8, 2026	36.71	36.99	36.69	36.90	36.90	1.18%	21,419
May 7, 2026	37.20	37.20	36.34	36.47	36.47	-2.20%	73,622
May 6, 2026	37.13	37.29	36.80	37.29	37.29	-1.95%	96,753
May 5, 2026	37.83	38.15	37.53	38.03	38.03	1.68%	53,558
May 4, 2026	37.40	37.64	37.40	37.40	37.40	0.11%	31,812
May 1, 2026	37.79	37.79	37.12	37.36	37.36	-0.24%	39,901
Apr 30, 2026	37.00	37.71	36.96	37.45	37.45	1.79%	112,790
Apr 29, 2026	37.03	37.05	36.61	36.79	36.79	0.22%	27,395
Apr 28, 2026	36.74	36.85	36.50	36.71	36.71	0.30%	36,619
Apr 27, 2026	37.00	37.07	36.57	36.60	36.60	-0.27%	36,415
Apr 24, 2026	36.80	37.06	36.57	36.70	36.70	-0.15%	41,311
Apr 23, 2026	36.80	36.98	36.55	36.76	36.76	-0.15%	45,673
Apr 22, 2026	37.05	37.05	36.80	36.81	36.81	1.27%	296,782
Apr 21, 2026	36.52	37.03	36.35	36.35	36.35	-0.47%	38,471
Apr 20, 2026	36.11	36.86	36.11	36.52	36.52	1.36%	627,107
Apr 17, 2026	36.56	36.56	36.02	36.03	36.03	-2.67%	257,880
Apr 16, 2026	37.21	37.43	36.89	37.02	37.02	0.38%	595,215
Apr 15, 2026	37.03	37.40	36.88	36.88	36.88	-0.62%	43,210
Apr 14, 2026	37.43	37.59	37.01	37.11	37.11	-1.30%	133,090
Apr 13, 2026	37.24	37.77	37.18	37.60	37.60	1.43%	215,205
Apr 10, 2026	37.32	37.39	36.84	37.07	37.07	-1.23%	724,249
Apr 9, 2026	37.41	37.73	37.26	37.53	37.53	2.40%	80,551
Apr 8, 2026	36.61	36.91	35.97	36.65	36.65	-1.95%	287,332
Apr 7, 2026	37.15	38.00	36.87	37.38	37.38	0.32%	900,484
Apr 6, 2026	36.83	37.27	36.74	37.26	37.26	1.09%	107,653
Apr 2, 2026	36.39	36.86	36.16	36.86	36.86	0.99%	184,475
Apr 1, 2026	36.88	36.88	36.29	36.50	36.50	-1.22%	169,346
Mar 31, 2026	36.44	36.96	36.22	36.95	36.95	2.75%	230,663
Mar 30, 2026	35.76	36.16	35.63	35.96	35.96	2.98%	64,422
Mar 27, 2026	34.91	35.12	34.75	34.92	34.92	-0.23%	53,531
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