Enero Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	13,789
Apr 23, 2026	0.42	0.48	0.41	0.46	0.46	3.41%	113,550
Apr 22, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	120,263
Apr 21, 2026	0.43	0.44	0.41	0.43	0.43	-	29,421
Apr 20, 2026	0.42	0.43	0.41	0.43	0.43	4.88%	205,549
Apr 17, 2026	0.44	0.46	0.41	0.41	0.41	-6.82%	167,646
Apr 16, 2026	0.44	0.46	0.43	0.44	0.44	2.33%	48,387
Apr 15, 2026	0.44	0.45	0.42	0.43	0.43	-7.53%	50,315
Apr 14, 2026	0.44	0.47	0.44	0.47	0.47	6.90%	168,341
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	32,656
Apr 9, 2026	0.46	0.46	0.44	0.44	0.44	-3.30%	56,798
Apr 8, 2026	0.46	0.46	0.46	0.46	0.46	-	8,398
Apr 7, 2026	0.48	0.48	0.45	0.46	0.46	-4.21%	114,206
Apr 2, 2026	0.48	0.48	0.46	0.48	0.48	4.40%	7,397
Apr 1, 2026	0.46	0.47	0.46	0.46	0.46	-5.21%	41,489
Mar 31, 2026	0.47	0.48	0.46	0.48	0.48	1.05%	41,982
Mar 30, 2026	0.46	0.48	0.46	0.48	0.48	-1.04%	49,251
Mar 27, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	23,054
Mar 26, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	42,133
Mar 25, 2026	0.48	0.48	0.46	0.47	0.47	1.08%	184,384
Mar 24, 2026	0.47	0.47	0.45	0.47	0.47	-	214,150
Mar 23, 2026	0.47	0.47	0.44	0.47	0.47	-	91,847
Mar 20, 2026	0.47	0.47	0.47	0.47	0.47	-3.12%	7,580
Mar 19, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	56,159
Mar 18, 2026	0.49	0.49	0.49	0.49	0.48	1.04%	1,100
Mar 17, 2026	0.47	0.50	0.47	0.48	0.47	2.13%	195
Mar 16, 2026	0.50	0.50	0.47	0.47	0.46	-1.57%	2,300
Mar 13, 2026	0.47	0.51	0.46	0.48	0.47	2.69%	85,152
Mar 12, 2026	0.48	0.48	0.46	0.47	0.46	-6.06%	34,450
Mar 11, 2026	0.48	0.50	0.47	0.50	0.48	-1.00%	45,981