ERNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	21.66	21.68	21.63	21.68	21.68	-0.18%	309
Feb 18, 2026	21.69	21.75	21.66	21.72	21.72	0.52%	21,765
Feb 17, 2026	21.70	21.70	21.61	21.61	21.61	-0.38%	2,030
Feb 13, 2026	21.65	21.69	21.65	21.69	21.69	0.70%	114
Feb 12, 2026	21.60	21.60	21.50	21.54	21.54	-1.18%	11,038
Feb 11, 2026	21.67	21.80	21.67	21.80	21.80	0.75%	5,565
Feb 10, 2026	21.58	21.64	21.58	21.64	21.64	0.04%	111
Feb 9, 2026	21.48	21.63	21.47	21.63	21.63	0.26%	2,451
Feb 6, 2026	21.41	21.57	21.41	21.57	21.57	1.79%	546
Feb 5, 2026	21.30	21.30	21.14	21.19	21.19	-1.12%	13,278
Feb 4, 2026	21.31	21.43	21.31	21.43	21.43	0.54%	138
Feb 3, 2026	21.19	21.32	21.19	21.32	21.32	0.31%	1,113
Feb 2, 2026	21.12	21.25	21.12	21.25	21.25	-0.12%	1,955
Jan 30, 2026	21.27	21.28	21.19	21.28	21.28	-0.54%	517
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	21.38	-0.04%	225
Jan 27, 2026	21.41	21.47	21.41	21.47	21.39	0.20%	114
Jan 26, 2026	21.37	21.43	21.37	21.43	21.34	-0.07%	412
Jan 23, 2026	21.42	21.44	21.40	21.44	21.36	0.05%	2,628
Jan 22, 2026	21.49	21.51	21.43	21.43	21.35	0.09%	1,408
Jan 21, 2026	21.28	21.41	21.28	21.41	21.33	1.17%	2,436
Jan 20, 2026	21.13	21.21	21.12	21.16	21.08	-0.74%	59,942
Jan 16, 2026	21.24	21.32	21.24	21.32	21.24	0.10%	1,156
Jan 15, 2026	21.18	21.33	21.18	21.30	21.22	0.11%	9,487
Jan 14, 2026	21.24	21.31	21.24	21.28	21.20	0.59%	114,277
Jan 13, 2026	21.12	21.20	21.11	21.15	21.07	0.38%	17,068
Jan 12, 2026	20.88	21.07	20.88	21.07	20.99	0.45%	11,001
Jan 9, 2026	20.89	20.99	20.89	20.98	20.90	0.43%	38,672
Jan 8, 2026	20.79	20.89	20.79	20.89	20.81	1.11%	142
Jan 7, 2026	20.75	20.75	20.62	20.66	20.58	-0.17%	11,082
Jan 6, 2026	20.58	20.69	20.58	20.69	20.61	0.68%	493
Jan 5, 2026	20.60	20.60	20.51	20.55	20.47	0.09%	2,785
Jan 2, 2026	20.54	20.54	20.40	20.53	20.46	0.23%	538
Dec 31, 2025	20.53	20.55	20.47	20.49	20.41	-0.34%	21,876
Dec 30, 2025	20.54	20.60	20.53	20.56	20.48	0.05%	8,923
Dec 29, 2025	20.60	20.64	20.51	20.55	20.47	-0.27%	17,605
Dec 26, 2025	20.53	20.60	20.51	20.60	20.52	0.22%	152,639
Dec 24, 2025	20.47	20.56	20.42	20.56	20.48	-0.48%	11,513
Dec 23, 2025	20.65	20.68	20.63	20.66	20.38	-0.21%	30,949
Dec 22, 2025	20.71	20.76	20.66	20.70	20.42	-0.02%	116,532
Dec 19, 2025	20.66	20.70	20.66	20.70	20.43	0.06%	491
Dec 18, 2025	20.82	20.82	20.66	20.69	20.41	-0.29%	1,654
Dec 17, 2025	20.74	20.79	20.71	20.75	20.47	0.21%	109,616
Dec 16, 2025	20.71	20.71	20.64	20.71	20.43	-0.47%	21,457
Dec 15, 2025	20.97	20.97	20.74	20.81	20.53	-0.38%	64,335
Dec 12, 2025	20.93	20.94	20.86	20.89	20.61	-0.12%	961,640
Dec 11, 2025	20.98	20.98	20.91	20.91	20.63	-0.04%	715,767
Dec 10, 2025	20.75	20.92	20.73	20.92	20.64	0.72%	426,123
Dec 9, 2025	20.74	20.83	20.74	20.77	20.49	0.19%	20,565
Dec 8, 2025	20.76	20.81	20.71	20.73	20.45	-0.51%	13,436