ERNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.85	20.96	20.79	20.84	20.84	-0.26%	133,825
Dec 4, 2025	20.91	20.94	20.87	20.89	20.89	-0.27%	6,597
Dec 3, 2025	20.86	20.97	20.86	20.95	20.95	0.87%	61,857
Dec 2, 2025	20.78	20.81	20.72	20.77	20.77	-0.42%	47,817
Dec 1, 2025	20.90	20.97	20.85	20.85	20.85	-0.69%	23,208
Nov 28, 2025	20.89	21.01	20.89	21.00	21.00	0.17%	1,016
Nov 26, 2025	20.85	20.99	20.85	20.96	20.96	0.70%	7,514
Nov 25, 2025	20.52	20.82	20.52	20.82	20.82	0.14%	18,322
Nov 24, 2025	20.67	20.79	20.67	20.79	20.62	0.32%	4,527
Nov 21, 2025	20.45	20.77	20.45	20.72	20.55	1.67%	357,964
Nov 20, 2025	20.61	20.72	20.38	20.38	20.22	-0.82%	15,478
Nov 19, 2025	20.65	20.73	20.53	20.55	20.38	-0.74%	44,462
Nov 18, 2025	20.62	20.75	20.57	20.71	20.54	0.30%	5,224
Nov 17, 2025	20.64	20.64	20.64	20.64	20.47	-1.06%	32
Nov 14, 2025	20.79	20.89	20.79	20.87	20.69	0.02%	54,801
Nov 13, 2025	20.90	21.00	20.86	20.86	20.69	-0.45%	24,463
Nov 12, 2025	20.91	21.06	20.91	20.96	20.78	-0.14%	21,661
Nov 11, 2025	20.96	21.01	20.94	20.99	20.81	0.52%	53,749
Nov 10, 2025	20.87	20.90	20.86	20.88	20.71	0.09%	19,596
Nov 7, 2025	20.79	20.87	20.77	20.86	20.69	0.69%	13,865
Nov 6, 2025	20.95	20.95	20.62	20.72	20.55	-1.17%	181,749
Nov 5, 2025	20.85	21.03	20.85	20.96	20.79	0.55%	35,567
Nov 4, 2025	20.86	20.86	20.82	20.85	20.68	-0.62%	8,486
Nov 3, 2025	20.94	20.99	20.94	20.98	20.81	-0.39%	12,463
Oct 31, 2025	21.01	21.06	20.93	21.06	20.89	0.43%	10,816
Oct 30, 2025	20.97	21.08	20.96	20.97	20.80	-1.15%	27,599
Oct 29, 2025	21.53	21.53	21.22	21.22	20.84	-1.37%	33,658
Oct 28, 2025	21.55	21.60	21.51	21.51	21.13	-0.46%	84,723
Oct 27, 2025	21.71	21.71	21.61	21.61	21.23	-0.42%	5,464
Oct 24, 2025	21.75	21.75	21.66	21.70	21.32	0.23%	12,691
Oct 23, 2025	21.58	21.70	21.56	21.65	21.27	0.29%	104,275
Oct 22, 2025	21.77	21.77	21.59	21.59	21.21	-0.53%	1,292
Oct 21, 2025	21.48	21.73	21.48	21.70	21.32	0.66%	1,148
Oct 20, 2025	21.58	21.59	21.51	21.56	21.18	0.45%	40,448
Oct 17, 2025	21.33	21.47	21.33	21.47	21.09	0.91%	18,246
Oct 16, 2025	21.41	21.48	21.27	21.27	20.90	-1.32%	1,285
Oct 15, 2025	21.84	21.85	21.49	21.56	21.18	-0.64%	121,759
Oct 14, 2025	21.28	21.70	21.28	21.70	21.32	1.35%	2,406
Oct 13, 2025	21.34	21.41	21.30	21.41	21.03	0.92%	1,045
Oct 10, 2025	21.73	21.75	21.21	21.21	20.84	-2.13%	181,355
Oct 9, 2025	21.80	21.80	21.64	21.67	21.29	-1.30%	93,948
Oct 8, 2025	22.07	22.07	21.88	21.96	21.57	0.04%	140,923
Oct 7, 2025	22.04	22.05	21.91	21.95	21.57	-0.93%	22,633
Oct 6, 2025	22.39	22.39	22.14	22.16	21.77	-0.44%	2,309
Oct 3, 2025	22.31	22.38	22.25	22.25	21.86	0.22%	1,690
Oct 2, 2025	22.12	22.23	22.12	22.20	21.82	-0.21%	3,444
Oct 1, 2025	22.13	22.28	22.12	22.25	21.86	-0.35%	6,845
Sep 30, 2025	22.32	22.33	22.21	22.33	21.94	-0.02%	4,214
Sep 29, 2025	22.56	22.56	22.26	22.33	21.94	-0.91%	60,558
Sep 26, 2025	22.51	22.54	22.49	22.54	22.14	0.63%	687