Enero Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	0.31	0.31	0.30	0.30	0.30	-7.69%	43,435
Jul 6, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	18,300
Jul 3, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	89,848
Jul 2, 2026	0.29	0.32	0.29	0.31	0.31	8.93%	69,742
Jul 1, 2026	0.29	0.29	0.28	0.28	0.28	-12.50%	312
Jun 30, 2026	0.29	0.32	0.29	0.32	0.32	12.28%	57,302
Jun 29, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	270,620
Jun 26, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	216,511
Jun 25, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	419,384
Jun 24, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	293,433
Jun 23, 2026	0.32	0.34	0.32	0.32	0.32	1.59%	1,788,058
Jun 22, 2026	0.33	0.34	0.32	0.32	0.32	-7.35%	168,681
Jun 19, 2026	0.37	0.38	0.34	0.34	0.34	-6.85%	100,316
Jun 18, 2026	0.33	0.38	0.33	0.37	0.37	10.61%	261,014
Jun 17, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	43,753
Jun 16, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	11,998
Jun 15, 2026	0.31	0.32	0.31	0.31	0.31	3.39%	83,999
Jun 12, 2026	0.30	0.31	0.30	0.30	0.30	3.51%	52,111
Jun 11, 2026	0.30	0.31	0.29	0.29	0.29	-8.06%	74,947
Jun 10, 2026	0.31	0.31	0.30	0.31	0.31	-	88,590
Jun 9, 2026	0.30	0.31	0.30	0.31	0.31	6.90%	80,511
Jun 5, 2026	0.31	0.31	0.29	0.29	0.29	-7.94%	299,806
Jun 4, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	8,088
Jun 3, 2026	0.34	0.34	0.33	0.33	0.33	-4.41%	28,805
Jun 2, 2026	0.34	0.36	0.33	0.34	0.34	-	291,038
Jun 1, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	83,538
May 29, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	146,692
May 28, 2026	0.34	0.35	0.32	0.33	0.33	-1.52%	261,112
May 27, 2026	0.32	0.35	0.32	0.33	0.33	-	69,447
May 26, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	138,943
May 25, 2026	0.32	0.33	0.30	0.31	0.31	-3.13%	173,984
May 22, 2026	0.33	0.33	0.32	0.32	0.32	-	13,783
May 21, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	159,089
May 20, 2026	0.33	0.36	0.33	0.35	0.35	4.55%	86,331
May 19, 2026	0.35	0.36	0.32	0.33	0.33	-1.49%	354,063
May 18, 2026	0.39	0.39	0.34	0.34	0.34	-14.10%	88,926
May 15, 2026	0.37	0.41	0.37	0.39	0.39	1.30%	18,485
May 14, 2026	0.39	0.39	0.37	0.39	0.39	-	136,451
May 13, 2026	0.40	0.40	0.39	0.39	0.39	-8.33%	11,000
May 12, 2026	0.41	0.42	0.38	0.42	0.42	3.70%	232,965
May 11, 2026	0.42	0.44	0.41	0.41	0.41	-10.99%	94,751
May 8, 2026	0.46	0.46	0.41	0.46	0.46	-4.21%	123,329
May 7, 2026	0.46	0.48	0.46	0.48	0.48	3.26%	22,152
May 6, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	15,386
May 4, 2026	0.45	0.46	0.45	0.45	0.45	-	20,860
May 1, 2026	0.45	0.46	0.45	0.45	0.45	-3.23%	6,522
Apr 30, 2026	0.45	0.47	0.42	0.47	0.47	3.33%	87,449
Apr 29, 2026	0.43	0.45	0.42	0.45	0.45	2.27%	111,168
Apr 28, 2026	0.43	0.45	0.43	0.44	0.44	-2.22%	7,306
Apr 27, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	2,785