ERNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	21.43	21.43	21.30	21.39	21.39	-0.33%	1,736
Jan 28, 2026	21.43	21.46	21.43	21.46	21.46	-0.04%	225
Jan 27, 2026	21.41	21.47	21.41	21.47	21.47	0.20%	114
Jan 26, 2026	21.37	21.43	21.37	21.43	21.43	-0.07%	412
Jan 23, 2026	21.42	21.44	21.40	21.44	21.44	0.05%	2,628
Jan 22, 2026	21.49	21.51	21.43	21.43	21.43	0.09%	1,408
Jan 21, 2026	21.28	21.41	21.28	21.41	21.41	1.17%	2,436
Jan 20, 2026	21.13	21.21	21.12	21.16	21.16	-0.74%	59,942
Jan 16, 2026	21.24	21.32	21.24	21.32	21.32	0.10%	1,156
Jan 15, 2026	21.18	21.33	21.18	21.30	21.30	0.11%	9,487
Jan 14, 2026	21.24	21.31	21.24	21.28	21.28	0.59%	114,277
Jan 13, 2026	21.12	21.20	21.11	21.15	21.15	0.38%	17,068
Jan 12, 2026	20.88	21.07	20.88	21.07	21.07	0.45%	11,001
Jan 9, 2026	20.89	20.99	20.89	20.98	20.98	0.43%	38,672
Jan 8, 2026	20.79	20.89	20.79	20.89	20.89	1.11%	142
Jan 7, 2026	20.75	20.75	20.62	20.66	20.66	-0.17%	11,082
Jan 6, 2026	20.58	20.69	20.58	20.69	20.69	0.68%	493
Jan 5, 2026	20.60	20.60	20.51	20.55	20.55	0.09%	2,785
Jan 2, 2026	20.54	20.54	20.40	20.53	20.53	0.23%	538
Dec 31, 2025	20.53	20.55	20.47	20.49	20.49	-0.34%	21,876
Dec 30, 2025	20.54	20.60	20.53	20.56	20.56	0.05%	8,923
Dec 29, 2025	20.60	20.64	20.51	20.55	20.55	-0.27%	17,605
Dec 26, 2025	20.53	20.60	20.51	20.60	20.60	0.22%	152,639
Dec 24, 2025	20.47	20.56	20.42	20.56	20.56	-0.48%	11,513
Dec 23, 2025	20.65	20.68	20.63	20.66	20.46	-0.21%	30,949
Dec 22, 2025	20.71	20.76	20.66	20.70	20.50	-0.02%	116,532
Dec 19, 2025	20.66	20.70	20.66	20.70	20.50	0.06%	491
Dec 18, 2025	20.82	20.82	20.66	20.69	20.49	-0.29%	1,654
Dec 17, 2025	20.74	20.79	20.71	20.75	20.55	0.21%	109,616
Dec 16, 2025	20.71	20.71	20.64	20.71	20.51	-0.47%	21,457
Dec 15, 2025	20.97	20.97	20.74	20.81	20.60	-0.38%	64,335
Dec 12, 2025	20.93	20.94	20.86	20.89	20.68	-0.12%	961,640
Dec 11, 2025	20.98	20.98	20.91	20.91	20.71	-0.04%	715,767
Dec 10, 2025	20.75	20.92	20.73	20.92	20.72	0.72%	426,123
Dec 9, 2025	20.74	20.83	20.74	20.77	20.57	0.19%	20,565
Dec 8, 2025	20.76	20.81	20.71	20.73	20.53	-0.51%	13,436
Dec 5, 2025	20.85	20.96	20.79	20.84	20.63	-0.26%	133,825
Dec 4, 2025	20.91	20.94	20.87	20.89	20.69	-0.27%	6,597
Dec 3, 2025	20.86	20.97	20.86	20.95	20.74	0.87%	61,857
Dec 2, 2025	20.78	20.81	20.72	20.77	20.57	-0.42%	47,817
Dec 1, 2025	20.90	20.97	20.85	20.85	20.65	-0.69%	23,208
Nov 28, 2025	20.89	21.01	20.89	21.00	20.79	0.17%	1,016
Nov 26, 2025	20.85	20.99	20.85	20.96	20.76	0.70%	7,514
Nov 25, 2025	20.52	20.82	20.52	20.82	20.62	0.14%	18,322
Nov 24, 2025	20.67	20.79	20.67	20.79	20.42	0.32%	4,527
Nov 21, 2025	20.45	20.77	20.45	20.72	20.35	1.67%	357,964
Nov 20, 2025	20.61	20.72	20.38	20.38	20.02	-0.82%	15,478
Nov 19, 2025	20.65	20.73	20.53	20.55	20.19	-0.74%	44,462
Nov 18, 2025	20.62	20.75	20.57	20.71	20.34	0.30%	5,224
Nov 17, 2025	20.64	20.64	20.64	20.64	20.28	-1.06%	32