Enero Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	114,206
Apr 2, 2026	0.48	0.48	0.46	0.48	0.48	4.40%	7,397
Apr 1, 2026	0.46	0.47	0.46	0.46	0.46	-5.21%	41,489
Mar 31, 2026	0.47	0.48	0.46	0.48	0.48	1.05%	41,982
Mar 30, 2026	0.46	0.48	0.46	0.48	0.48	-1.04%	49,251
Mar 27, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	23,054
Mar 26, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	42,133
Mar 25, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	184,384
Mar 24, 2026	0.47	0.47	0.45	0.47	0.47	-	214,150
Mar 23, 2026	0.47	0.47	0.44	0.47	0.47	-	91,847
Mar 20, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	7,580
Mar 19, 2026	0.48	0.48	0.47	0.48	0.48	-1.03%	56,159
Mar 18, 2026	0.49	0.49	0.49	0.49	0.48	1.04%	1,100
Mar 17, 2026	0.47	0.50	0.47	0.48	0.47	2.13%	195
Mar 16, 2026	0.50	0.50	0.47	0.47	0.46	-1.57%	2,300
Mar 13, 2026	0.47	0.51	0.46	0.48	0.47	2.69%	85,152
Mar 12, 2026	0.48	0.48	0.46	0.47	0.46	-6.06%	34,450
Mar 11, 2026	0.48	0.50	0.47	0.50	0.48	-1.00%	45,981
Mar 10, 2026	0.50	0.50	0.50	0.50	0.49	-1.96%	43,047
Mar 9, 2026	0.50	0.51	0.49	0.51	0.50	0.99%	194,140
Mar 6, 2026	0.53	0.53	0.50	0.51	0.49	-4.72%	87,026
Mar 5, 2026	0.53	0.53	0.53	0.53	0.52	-1.85%	8,681
Mar 4, 2026	0.55	0.55	0.54	0.54	0.53	-	24,007
Mar 3, 2026	0.54	0.54	0.54	0.54	0.53	-4.42%	8,631
Mar 2, 2026	0.57	0.57	0.56	0.57	0.55	-1.74%	56,584
Feb 27, 2026	0.58	0.59	0.57	0.58	0.56	-	44,763
Feb 26, 2026	0.57	0.58	0.56	0.58	0.56	1.77%	184,186
Feb 25, 2026	0.55	0.57	0.55	0.57	0.55	-0.88%	81,591
Feb 24, 2026	0.60	0.60	0.56	0.57	0.56	-3.39%	175,565
Feb 23, 2026	0.59	0.60	0.58	0.59	0.58	-	91,238
Feb 20, 2026	0.57	0.59	0.55	0.59	0.58	3.51%	62,324
Feb 19, 2026	0.58	0.58	0.53	0.57	0.56	3.64%	230,466
Feb 18, 2026	0.55	0.56	0.55	0.55	0.54	3.77%	19,460
Feb 17, 2026	0.54	0.55	0.51	0.53	0.52	-1.85%	154,913
Feb 16, 2026	0.58	0.58	0.52	0.54	0.53	-6.90%	391,015
Feb 13, 2026	0.58	0.58	0.58	0.58	0.57	1.75%	12,500
Feb 12, 2026	0.59	0.59	0.57	0.57	0.56	-5.00%	58,072
Feb 11, 2026	0.60	0.60	0.60	0.60	0.59	0.84%	10,476
Feb 10, 2026	0.59	0.60	0.59	0.60	0.58	1.71%	10,149
Feb 9, 2026	0.60	0.60	0.59	0.59	0.57	-2.50%	31,890
Feb 6, 2026	0.60	0.62	0.59	0.60	0.59	-	172,309
Feb 5, 2026	0.60	0.60	0.60	0.60	0.59	-	740
Feb 2, 2026	0.61	0.61	0.60	0.60	0.59	-3.23%	60,514
Jan 30, 2026	0.62	0.64	0.62	0.62	0.61	-3.88%	42,754
Jan 29, 2026	0.62	0.65	0.62	0.65	0.63	-	1,906
Jan 28, 2026	0.64	0.66	0.62	0.65	0.63	-0.77%	42,516
Jan 27, 2026	0.63	0.65	0.62	0.65	0.64	4.00%	147,301
Jan 23, 2026	0.61	0.65	0.61	0.63	0.61	1.63%	13,361
Jan 22, 2026	0.64	0.65	0.61	0.62	0.60	-3.15%	188,623
Jan 21, 2026	0.65	0.66	0.63	0.64	0.62	-0.78%	60,310