Eniro Group AB (publ) (FRA:EN8)
Germany · Delayed Price · Currency is EUR 3.065
+0.039 (1.31%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:EN8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.31% | 87 |
| Oct 22, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.80% | - |
| Oct 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.02% | - |
| Oct 20, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -1.44% | - |
| Oct 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.13% | - |
| Oct 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.18% | - |
| Oct 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.20% | - |
| Oct 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.17% | - |
| Oct 13, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 1.31% | - |
| Oct 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.05% | - |
| Oct 9, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 0.62% | - |
| Oct 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.03% | - |
| Oct 7, 2026 | 2.60 | 2.96 | 2.60 | 2.96 | 2.96 | 14.74% | - |
| Oct 6, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.17% | - |
| Oct 5, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.13% | - |
| Oct 2, 2026 | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | 3.30% | - |
| Oct 1, 2026 | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | 2.96% | - |
| Sep 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.56% | - |
| Sep 29, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -0.24% | - |
| Sep 28, 2026 | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | 1.06% | - |
| Sep 25, 2026 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 0.56% | - |
| Sep 24, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 0.68% | - |
| Sep 23, 2026 | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | 1.26% | - |
| Sep 22, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -3.36% | - |
| Sep 21, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.17% | - |
| Sep 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.72% | - |
| Sep 17, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.11% | - |
| Sep 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.73% | - |
| Sep 15, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.69% | - |
| Sep 14, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.56 | 0.39% | - |
| Sep 11, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.55 | 0.04% | - |
| Sep 10, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.06% | - |
| Sep 9, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.64% | - |
| Sep 8, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.32% | - |
| Sep 7, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.80% | - |
| Sep 4, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.06% | - |
| Sep 3, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.31% | - |
| Sep 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.84% | - |
| Sep 1, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.58% | - |
| Aug 31, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.19% | - |
| Aug 28, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 2.44% | - |
| Aug 27, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.90% | - |
| Aug 26, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 7.22% | - |
| Aug 25, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.99% | - |
| Aug 24, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.06% | - |
| Aug 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.51% | - |
| Aug 20, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.70% | - |
| Aug 19, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.61% | - |
| Aug 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.41% | - |
| Aug 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.23% | - |