Enero Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	60,514
Jan 30, 2026	0.62	0.64	0.62	0.62	0.62	-3.88%	42,754
Jan 29, 2026	0.62	0.65	0.62	0.65	0.65	-	1,906
Jan 28, 2026	0.64	0.66	0.62	0.65	0.65	-0.77%	42,516
Jan 27, 2026	0.63	0.65	0.62	0.65	0.65	4.00%	147,301
Jan 23, 2026	0.61	0.65	0.61	0.63	0.63	1.63%	13,361
Jan 22, 2026	0.64	0.65	0.61	0.62	0.62	-3.15%	188,623
Jan 21, 2026	0.65	0.66	0.63	0.64	0.64	-0.78%	60,310
Jan 20, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	12,666
Jan 19, 2026	0.67	0.67	0.65	0.66	0.66	-0.76%	38,048
Jan 16, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	284,775
Jan 15, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	14,305
Jan 14, 2026	0.66	0.69	0.66	0.69	0.69	5.38%	171,309
Jan 13, 2026	0.64	0.65	0.64	0.65	0.65	2.36%	115,083
Jan 12, 2026	0.64	0.64	0.63	0.64	0.64	-	22,433
Jan 9, 2026	0.63	0.65	0.63	0.64	0.64	1.60%	88,953
Jan 8, 2026	0.62	0.64	0.62	0.63	0.63	1.63%	15,437
Jan 7, 2026	0.63	0.63	0.62	0.62	0.62	-2.38%	85,657
Jan 6, 2026	0.64	0.64	0.63	0.63	0.63	-	20,031
Jan 5, 2026	0.62	0.64	0.62	0.63	0.63	0.80%	5,693
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	27,840
Dec 31, 2025	0.63	0.64	0.63	0.63	0.63	-	18,314
Dec 30, 2025	0.63	0.64	0.63	0.63	0.63	-	31,330
Dec 29, 2025	0.63	0.64	0.63	0.63	0.63	-	32,474
Dec 24, 2025	0.62	0.64	0.62	0.63	0.63	5.00%	52,269
Dec 23, 2025	0.64	0.65	0.60	0.60	0.60	-6.25%	79,629
Dec 22, 2025	0.63	0.65	0.63	0.64	0.64	4.92%	127,453
Dec 19, 2025	0.60	0.65	0.59	0.61	0.61	1.67%	98,962
Dec 18, 2025	0.63	0.63	0.60	0.60	0.60	-4.76%	63,429
Dec 17, 2025	0.63	0.65	0.62	0.63	0.63	-	46,506
Dec 16, 2025	0.64	0.64	0.63	0.63	0.63	-1.56%	1,469,955
Dec 15, 2025	0.62	0.65	0.61	0.64	0.64	3.23%	58,836
Dec 12, 2025	0.60	0.62	0.58	0.62	0.62	5.98%	28,923
Dec 11, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	4,568,215
Dec 10, 2025	0.56	0.59	0.56	0.58	0.58	-	58,440
Dec 9, 2025	0.57	0.58	0.56	0.58	0.58	0.88%	105,176
Dec 8, 2025	0.59	0.59	0.57	0.57	0.57	-2.56%	152,644
Dec 5, 2025	0.61	0.61	0.58	0.59	0.59	-4.10%	105,238
Dec 4, 2025	0.60	0.61	0.60	0.61	0.61	-	3,955
Dec 3, 2025	0.60	0.62	0.60	0.61	0.61	2.52%	35,749
Dec 2, 2025	0.62	0.64	0.60	0.60	0.60	-3.25%	54,214
Dec 1, 2025	0.63	0.63	0.62	0.62	0.62	-1.60%	2,780
Nov 28, 2025	0.61	0.63	0.61	0.63	0.63	5.04%	11,745
Nov 27, 2025	0.62	0.63	0.60	0.60	0.60	-5.56%	105,760
Nov 26, 2025	0.61	0.63	0.61	0.63	0.63	3.28%	7,223
Nov 25, 2025	0.61	0.62	0.61	0.61	0.61	-0.81%	12,051
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	10,878
Nov 21, 2025	0.62	0.64	0.61	0.62	0.62	-	24,900
Nov 20, 2025	0.62	0.63	0.62	0.62	0.62	-	42,919
Nov 18, 2025	0.64	0.64	0.61	0.62	0.62	-1.59%	561,106