ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.49	31.49	31.08	31.14	31.14	-1.92%	5,135
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
May 5, 2026	37.83	38.15	37.53	38.03	36.38	1.68%	53,558
May 4, 2026	37.40	37.64	37.40	37.40	35.78	0.11%	31,812
May 1, 2026	37.79	37.79	37.12	37.36	35.74	-0.24%	39,901
Apr 30, 2026	37.00	37.71	36.96	37.45	35.83	1.79%	112,790
Apr 29, 2026	37.03	37.05	36.61	36.79	35.19	0.22%	27,395
Apr 28, 2026	36.74	36.85	36.50	36.71	35.12	0.30%	36,619
Apr 27, 2026	37.00	37.07	36.57	36.60	35.01	-0.27%	36,415
Apr 24, 2026	36.80	37.06	36.57	36.70	35.11	-0.15%	41,311
Apr 23, 2026	36.80	36.98	36.55	36.76	35.16	-0.15%	45,673
Apr 22, 2026	37.05	37.05	36.80	36.81	35.21	1.27%	296,782
Apr 21, 2026	36.52	37.03	36.35	36.35	34.77	-0.47%	38,471
Apr 20, 2026	36.11	36.86	36.11	36.52	34.94	1.36%	627,107
Apr 17, 2026	36.56	36.56	36.02	36.03	34.47	-2.67%	257,880
Apr 16, 2026	37.21	37.43	36.89	37.02	35.41	0.38%	595,215