Eforu Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	101.40	101.65	92.22	93.27	93.27	-3.71%	6,409
Aug 3, 2026	94.50	99.05	92.90	96.86	96.86	2.55%	4,926
Jul 31, 2026	94.50	94.50	92.65	94.45	94.45	0.45%	6,874
Jul 30, 2026	93.90	94.50	91.01	94.03	94.03	-0.05%	7,158
Jul 29, 2026	94.00	94.15	91.66	94.08	94.08	-0.12%	7,449
Jul 28, 2026	99.00	99.00	92.56	94.19	94.19	-2.40%	7,315
Jul 27, 2026	97.55	98.00	92.00	96.51	96.51	3.08%	31,671
Jul 24, 2026	89.20	93.63	89.20	93.63	93.63	4.99%	19,081
Jul 23, 2026	88.58	92.98	84.14	89.18	89.18	0.70%	11,929
Jul 22, 2026	97.30	97.30	88.49	88.56	88.56	-4.92%	10,622
Jul 21, 2026	96.60	96.60	93.00	93.14	93.14	0.16%	54,200
Jul 20, 2026	97.49	97.49	90.56	92.99	92.99	0.10%	7,718
Jul 17, 2026	93.00	97.40	90.00	92.90	92.90	-0.11%	7,106
Jul 16, 2026	95.00	95.00	91.00	93.00	93.00	-1.87%	6,531
Jul 15, 2026	96.00	96.00	91.15	94.77	94.77	-0.55%	6,632
Jul 14, 2026	97.78	97.78	92.07	95.29	95.29	0.55%	7,121
Jul 13, 2026	94.88	98.70	92.19	94.77	94.77	-0.21%	6,507
Jul 10, 2026	96.50	96.65	89.50	94.97	94.97	3.17%	11,890
Jul 9, 2026	95.50	95.68	90.12	92.05	92.05	-0.57%	5,646
Jul 8, 2026	97.93	97.93	90.00	92.58	92.58	-2.25%	5,417
Jul 7, 2026	98.39	106.70	90.00	94.71	94.71	-2.78%	3,115
Jul 6, 2026	97.00	97.92	91.89	97.42	97.42	9.44%	2,300
Jul 3, 2026	81.44	89.58	80.00	89.02	89.02	9.31%	5,609
Jul 2, 2026	80.00	83.75	72.01	81.44	81.44	6.96%	26,697
Jul 1, 2026	81.50	81.50	72.00	76.14	76.14	0.77%	4,840
Jun 30, 2026	78.00	82.00	70.50	75.56	75.56	-3.00%	2,031
Jun 29, 2026	75.76	84.00	71.30	77.90	77.90	0.76%	5,290
Jun 25, 2026	93.46	93.46	77.20	77.31	77.31	-9.03%	409
Jun 24, 2026	91.00	91.00	80.00	84.98	84.98	2.07%	879
Jun 23, 2026	98.61	98.61	82.16	83.26	83.26	-7.49%	435
Jun 22, 2026	92.18	92.18	84.00	90.00	90.00	7.39%	5,101
Jun 19, 2026	83.16	89.90	77.40	83.81	83.81	-1.45%	365
Jun 18, 2026	85.42	93.99	81.00	85.04	85.04	-0.93%	1,130
Jun 17, 2026	85.70	93.90	85.28	85.84	85.84	-6.27%	2,887
Jun 16, 2026	109.00	109.00	90.00	91.58	91.58	-8.42%	4,266
Jun 15, 2026	100.29	100.29	99.99	100.00	100.00	-0.28%	1,069
Jun 12, 2026	109.00	109.00	97.97	100.28	100.28	1.12%	523
Jun 11, 2026	108.00	108.00	91.10	99.17	99.17	0.17%	332
Jun 10, 2026	108.90	108.90	94.38	99.00	99.00	-4.66%	143
Jun 9, 2026	107.43	107.43	97.00	103.84	103.84	6.32%	5,406
Jun 8, 2026	98.90	98.90	94.00	97.67	97.67	8.61%	1,400
Jun 5, 2026	93.50	93.50	85.11	89.93	89.93	5.69%	2,250
Jun 4, 2026	85.00	85.10	82.00	85.09	85.09	4.98%	1,267
Jun 3, 2026	87.75	87.75	79.54	81.05	81.05	-3.05%	89
Jun 2, 2026	87.00	87.28	83.00	83.60	83.60	0.57%	609
Jun 1, 2026	89.70	89.70	81.20	83.13	83.13	-2.73%	66
May 29, 2026	94.43	94.43	85.46	85.46	85.46	-4.99%	467
May 27, 2026	84.15	89.95	84.15	89.95	89.95	5.00%	168
May 26, 2026	88.99	91.86	83.15	85.67	85.67	-2.08%	4,580
May 25, 2026	89.25	89.25	81.01	87.49	87.49	2.93%	720