ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	37.31	37.31	36.92	37.00	35.39	-1.57%	35,433
May 26, 2026	37.82	37.97	37.58	37.59	35.96	-0.29%	29,875
May 22, 2026	37.77	37.94	37.55	37.70	36.06	-1.05%	171,565
May 21, 2026	38.11	38.14	37.84	38.10	36.45	0.53%	43,820
May 20, 2026	37.86	38.01	37.78	37.90	36.26	0.16%	33,413
May 19, 2026	37.78	37.91	37.56	37.84	36.20	0.36%	22,395
May 18, 2026	37.10	37.93	37.06	37.71	36.07	2.15%	23,366
May 15, 2026	36.64	37.20	36.50	36.91	35.31	-0.75%	64,734
May 14, 2026	37.50	37.50	37.02	37.19	35.58	-0.53%	29,191
May 13, 2026	37.10	37.42	36.92	37.39	35.77	1.00%	220,579
May 12, 2026	37.04	37.04	36.66	37.02	35.41	0.30%	26,277
May 11, 2026	36.82	36.99	36.82	36.91	35.31	0.03%	557,365
May 8, 2026	36.71	36.99	36.69	36.90	35.30	1.18%	21,419
May 7, 2026	37.20	37.20	36.34	36.47	34.89	-2.20%	73,622
May 6, 2026	37.13	37.29	36.80	37.29	35.67	-1.95%	96,753