Eforu Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	79.00	87.00	79.00	85.00	85.00	2.41%	1,002
May 21, 2026	87.00	87.00	82.36	83.00	83.00	-4.26%	2,523
May 20, 2026	83.61	86.69	83.61	86.69	86.69	3.68%	2
May 19, 2026	90.29	90.29	81.70	83.61	83.61	-2.78%	3,582
May 18, 2026	85.75	86.18	77.98	86.00	86.00	4.78%	5,529
May 15, 2026	78.80	82.93	76.00	82.08	82.08	3.91%	18,669
May 14, 2026	82.00	82.00	76.19	78.99	78.99	-1.50%	159
May 13, 2026	84.65	84.65	77.90	80.19	80.19	-2.21%	1,546
May 12, 2026	78.00	85.00	77.65	82.00	82.00	0.37%	225
May 11, 2026	81.70	81.70	73.94	81.70	81.70	4.97%	1,384
May 8, 2026	77.99	78.27	77.83	77.83	77.83	4.40%	337
May 7, 2026	78.08	82.39	74.55	74.55	74.55	-5.00%	5,640
May 6, 2026	78.47	78.47	78.47	78.47	78.47	-5.00%	122
May 4, 2026	83.03	83.03	79.00	82.60	82.60	-0.52%	54
Apr 30, 2026	83.03	90.88	83.03	83.03	83.03	-5.00%	665
Apr 29, 2026	87.53	87.53	87.40	87.40	87.40	-5.00%	760
Apr 28, 2026	92.45	92.50	92.00	92.00	92.00	4.38%	79
Apr 27, 2026	95.50	96.15	87.75	88.14	88.14	-3.76%	1,383
Apr 24, 2026	88.00	91.65	87.99	91.58	91.58	4.91%	402
Apr 23, 2026	87.51	91.30	87.29	87.29	87.29	-5.00%	375
Apr 22, 2026	97.76	97.76	88.46	91.88	91.88	-1.32%	252
Apr 21, 2026	94.00	94.21	85.36	93.11	93.11	3.76%	53
Apr 20, 2026	93.53	98.21	89.00	89.74	89.74	-4.06%	3,244
Apr 17, 2026	98.45	103.05	93.53	93.54	93.54	-4.99%	630
Apr 16, 2026	98.67	98.67	98.45	98.45	98.45	4.76%	4
Apr 15, 2026	94.48	94.48	85.50	93.98	93.98	4.43%	108
Apr 13, 2026	86.44	92.00	83.80	89.99	89.99	2.03%	42
Apr 10, 2026	97.34	97.34	88.19	88.20	88.20	-4.99%	361
Apr 9, 2026	99.90	99.90	92.63	92.83	92.83	-4.79%	63
Apr 8, 2026	94.00	97.50	94.00	97.50	97.50	4.84%	72
Apr 7, 2026	93.00	93.00	91.15	93.00	93.00	2.59%	6
Apr 6, 2026	92.79	92.79	85.00	90.65	90.65	2.57%	676
Apr 2, 2026	90.00	90.00	83.60	88.38	88.38	0.43%	226
Apr 1, 2026	88.00	88.00	86.00	88.00	88.00	-	12
Mar 30, 2026	88.00	88.00	88.00	88.00	88.00	3.90%	2
Mar 27, 2026	84.00	88.20	79.80	84.70	84.70	0.83%	169,241
Mar 25, 2026	89.00	89.00	80.77	84.00	84.00	-1.20%	63
Mar 24, 2026	86.64	88.50	85.02	85.02	85.02	-4.99%	635
Mar 23, 2026	95.50	95.50	89.49	89.49	89.49	-5.00%	550
Mar 20, 2026	94.84	94.84	94.20	94.20	94.20	3.98%	42
Mar 19, 2026	97.94	97.94	90.40	90.59	90.59	-4.79%	8,591
Mar 18, 2026	99.86	99.86	94.87	95.15	95.15	-4.72%	924
Mar 17, 2026	99.99	101.00	95.06	99.86	99.86	1.38%	1,828