Enero Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	0.69	0.69	0.69	0.69	0.69	-	885
Oct 27, 2025	0.71	0.72	0.67	0.69	0.69	2.99%	62,325
Oct 24, 2025	0.68	0.68	0.66	0.67	0.67	-1.47%	352,143
Oct 23, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	260,926
Oct 22, 2025	0.70	0.70	0.69	0.69	0.69	-2.84%	42,221
Oct 21, 2025	0.70	0.71	0.69	0.71	0.71	1.44%	57,474
Oct 20, 2025	0.72	0.75	0.70	0.70	0.70	-0.71%	24,481
Oct 17, 2025	0.71	0.73	0.70	0.70	0.70	-1.41%	55,242
Oct 16, 2025	0.72	0.73	0.70	0.71	0.71	0.71%	328,450
Oct 15, 2025	0.78	0.78	0.71	0.71	0.71	-2.08%	1,004,341
Oct 14, 2025	0.80	0.80	0.72	0.72	0.72	-4.00%	213,175
Oct 13, 2025	0.75	0.75	0.72	0.75	0.75	-3.85%	14,052
Oct 10, 2025	0.82	0.82	0.78	0.78	0.78	2.63%	5,550
Oct 9, 2025	0.78	0.79	0.76	0.76	0.76	-	18,984
Oct 8, 2025	0.76	0.78	0.75	0.76	0.76	1.33%	56,893
Oct 7, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Oct 6, 2025	0.76	0.76	0.75	0.75	0.75	-	21,528
Oct 5, 2025	0.76	0.76	0.75	0.75	0.75	-1.96%	21,528
Oct 3, 2025	0.78	0.78	0.73	0.77	0.77	2.00%	16,927
Oct 2, 2025	0.80	0.80	0.75	0.75	0.75	-5.66%	40,834
Oct 1, 2025	0.79	0.80	0.79	0.80	0.80	1.92%	3,694
Sep 30, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	58,777
Sep 29, 2025	0.77	0.78	0.77	0.77	0.77	-	6,411
Sep 26, 2025	0.77	0.82	0.77	0.77	0.77	0.65%	17,321
Sep 25, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Sep 24, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	2,192
Sep 23, 2025	0.76	0.76	0.76	0.76	0.76	-	1,501
Sep 22, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 19, 2025	0.76	0.76	0.76	0.76	0.76	-	595
Sep 18, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 17, 2025	0.76	0.81	0.74	0.76	0.76	4.83%	73,851
Sep 16, 2025	0.73	0.76	0.73	0.73	0.73	-2.68%	26,231
Sep 15, 2025	0.80	0.80	0.74	0.75	0.75	-8.59%	104,256
Sep 12, 2025	0.82	0.85	0.82	0.82	0.80	-2.98%	49,790
Sep 11, 2025	0.85	0.85	0.84	0.84	0.83	-1.18%	21,285
Sep 10, 2025	0.90	0.90	0.84	0.85	0.84	-5.56%	96,853
Sep 9, 2025	0.93	0.94	0.90	0.90	0.89	-4.76%	130,396
Sep 8, 2025	0.95	0.95	0.93	0.95	0.93	-	31,560
Sep 5, 2025	0.94	0.95	0.91	0.95	0.93	0.53%	117,050
Sep 4, 2025	0.95	0.95	0.94	0.94	0.93	-1.05%	2,038
Sep 3, 2025	0.95	0.95	0.95	0.95	0.93	-	469
Sep 2, 2025	0.96	0.96	0.94	0.95	0.93	-1.55%	43,452
Sep 1, 2025	0.98	0.98	0.96	0.97	0.95	-2.03%	57,471
Aug 29, 2025	0.98	0.99	0.95	0.99	0.97	3.14%	245,921
Aug 28, 2025	0.94	0.96	0.88	0.96	0.94	0.53%	882,265
Aug 27, 2025	0.93	0.95	0.88	0.95	0.93	-	21,357
Aug 26, 2025	0.95	0.95	0.88	0.95	0.93	-	83,800
Aug 25, 2025	0.95	0.97	0.95	0.95	0.93	-	1,314
Aug 22, 2025	0.97	0.99	0.95	0.95	0.93	-3.06%	25,002
Aug 21, 2025	0.95	0.98	0.95	0.98	0.96	3.16%	7,567