Enero Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	259,487
Aug 7, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	82,611
Aug 6, 2026	0.28	0.29	0.27	0.29	0.29	7.55%	46,990
Aug 5, 2026	0.28	0.29	0.26	0.27	0.27	-5.36%	224,835
Aug 4, 2026	0.28	0.29	0.28	0.28	0.28	-	15,252
Aug 3, 2026	0.29	0.30	0.28	0.28	0.28	-5.08%	12,535
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-	60,000
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-	12,527
Jul 29, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	121,809
Jul 28, 2026	0.30	0.30	0.27	0.28	0.28	-6.67%	340,843
Jul 24, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	33,706
Jul 23, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	11,203
Jul 22, 2026	0.30	0.30	0.26	0.29	0.29	-3.39%	224,754
Jul 21, 2026	0.29	0.30	0.27	0.30	0.30	3.51%	50,644
Jul 20, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	75,971
Jul 17, 2026	0.28	0.28	0.26	0.28	0.28	3.77%	135,679
Jul 16, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	175,927
Jul 15, 2026	0.28	0.30	0.28	0.28	0.28	-1.79%	435,596
Jul 14, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	759,093
Jul 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	266,328
Jul 10, 2026	0.30	0.32	0.29	0.30	0.30	-1.64%	49,214
Jul 9, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	160,660
Jul 8, 2026	0.30	0.31	0.30	0.30	0.30	-	14,504
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