Enero Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.27	0.27	0.26	0.27	0.27	-	29,239
Sep 1, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	17,058
Aug 31, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	81,015
Aug 28, 2026	0.26	0.26	0.26	0.26	0.26	4.08%	30,252
Aug 27, 2026	0.28	0.28	0.25	0.25	0.25	-10.91%	337,461
Aug 26, 2026	0.27	0.28	0.25	0.28	0.28	1.85%	527,910
Aug 25, 2026	0.25	0.27	0.25	0.27	0.27	10.20%	446,561
Aug 24, 2026	0.26	0.26	0.24	0.25	0.25	2.08%	1,424,205
Aug 21, 2026	0.32	0.33	0.23	0.24	0.24	-18.64%	5,277,703
Aug 20, 2026	0.29	0.30	0.29	0.30	0.30	-	15,611
Aug 19, 2026	0.29	0.30	0.29	0.30	0.30	5.36%	6,537
Aug 18, 2026	0.30	0.30	0.27	0.28	0.28	-5.08%	219,680
Aug 17, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	40,285
Aug 14, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	51,139
Aug 13, 2026	0.29	0.29	0.29	0.29	0.29	-	1,132
Aug 12, 2026	0.29	0.29	0.27	0.29	0.29	5.45%	178,078
Aug 11, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	159,920
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