ERNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	21.30	21.32	21.30	21.32	21.32	-	641
Mar 23, 2026	21.30	21.32	21.30	21.32	21.32	-0.02%	1,409
Mar 20, 2026	21.34	21.34	21.31	21.33	21.33	0.07%	1,322
Mar 19, 2026	21.30	21.33	21.30	21.31	21.31	-0.02%	12,041
Mar 18, 2026	21.33	21.33	21.30	21.32	21.32	-	98,684
Mar 17, 2026	21.30	21.32	21.30	21.32	21.32	0.05%	211,376
Mar 16, 2026	21.30	21.32	21.30	21.31	21.31	-0.02%	827,331
Mar 13, 2026	21.29	21.31	21.29	21.31	21.31	-	889,156
Mar 12, 2026	21.28	21.32	21.28	21.31	21.31	-	1,414,548
Mar 11, 2026	21.27	21.31	21.27	21.31	21.31	-0.02%	2,525
Mar 10, 2026	21.30	21.32	21.27	21.32	21.32	-0.03%	7,152
Mar 9, 2026	21.10	21.32	21.10	21.32	21.32	0.06%	2,750
Mar 6, 2026	21.21	21.32	21.21	21.31	21.31	-0.84%	911
Mar 5, 2026	21.56	21.60	21.49	21.49	21.49	-0.94%	359
Mar 4, 2026	21.53	21.70	21.53	21.70	21.70	0.43%	233
Mar 3, 2026	21.41	21.60	21.41	21.60	21.60	-0.88%	3,741
Mar 2, 2026	21.56	21.80	21.53	21.80	21.80	0.62%	19,363
Feb 27, 2026	21.69	21.69	21.63	21.66	21.66	-0.09%	31,670
Feb 26, 2026	21.57	21.68	21.57	21.68	21.68	-0.14%	1,101
Feb 25, 2026	21.56	21.71	21.56	21.71	21.62	-0.06%	321
Feb 24, 2026	21.68	21.72	21.68	21.72	21.63	0.69%	471
Feb 23, 2026	21.63	21.63	21.50	21.57	21.49	-0.38%	412
Feb 20, 2026	21.66	21.66	21.66	21.66	21.57	-0.12%	154
Feb 19, 2026	21.66	21.68	21.63	21.68	21.59	-0.18%	309
Feb 18, 2026	21.69	21.75	21.66	21.72	21.63	0.52%	21,765
Feb 17, 2026	21.70	21.70	21.61	21.61	21.52	-0.38%	2,030
Feb 13, 2026	21.65	21.69	21.65	21.69	21.60	0.70%	114
Feb 12, 2026	21.60	21.60	21.50	21.54	21.45	-1.18%	11,038
Feb 11, 2026	21.67	21.80	21.67	21.80	21.71	0.75%	5,565
Feb 10, 2026	21.58	21.64	21.58	21.64	21.55	0.04%	111
Feb 9, 2026	21.48	21.63	21.47	21.63	21.54	0.26%	2,451
Feb 6, 2026	21.41	21.57	21.41	21.57	21.48	1.79%	546
Feb 5, 2026	21.30	21.30	21.14	21.19	21.10	-1.12%	13,278
Feb 4, 2026	21.31	21.43	21.31	21.43	21.35	0.54%	138
Feb 3, 2026	21.19	21.32	21.19	21.32	21.23	0.31%	1,113
Feb 2, 2026	21.12	21.25	21.12	21.25	21.17	-0.12%	1,955
Jan 30, 2026	21.27	21.28	21.19	21.28	21.19	-0.54%	517
Jan 29, 2026	21.43	21.43	21.30	21.39	21.30	-0.33%	1,736
Jan 28, 2026	21.43	21.46	21.43	21.46	21.29	-0.04%	225
Jan 27, 2026	21.41	21.47	21.41	21.47	21.30	0.20%	114
Jan 26, 2026	21.37	21.43	21.37	21.43	21.26	-0.07%	412
Jan 23, 2026	21.42	21.44	21.40	21.44	21.27	0.05%	2,628
Jan 22, 2026	21.49	21.51	21.43	21.43	21.26	0.09%	1,408
Jan 21, 2026	21.28	21.41	21.28	21.41	21.25	1.17%	2,436
Jan 20, 2026	21.13	21.21	21.12	21.16	21.00	-0.74%	59,942
Jan 16, 2026	21.24	21.32	21.24	21.32	21.15	0.10%	1,156
Jan 15, 2026	21.18	21.33	21.18	21.30	21.13	0.11%	9,487
Jan 14, 2026	21.24	21.31	21.24	21.28	21.11	0.59%	114,277
Jan 13, 2026	21.12	21.20	21.11	21.15	20.99	0.38%	17,068
Jan 12, 2026	20.88	21.07	20.88	21.07	20.91	0.45%	11,001