Eniro Group AB (publ) (FRA:EN8A)
Germany · Delayed Price · Currency is EUR 0.0246
-0.0004 (-1.60%)
At close: Nov 28, 2025
Eniro Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.60% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.57% | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.25% | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.38% | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.56% | - |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.15% | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.96% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.45% | 100 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.50% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.76% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.94% | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.93% | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.46% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.24% | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.56% | - |
| Nov 5, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 39.53% | 2,900 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.57% | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.60% | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.90% | - |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.56% | - |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.78% | - |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.01% | - |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35.16% | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.79% | - |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.79% | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.35% | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.83% | - |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | - |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.69% | - |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.72% | - |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.69% | - |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.67% | - |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.84% | - |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.59% | - |
| Oct 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.40% | - |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 39.66% | - |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.52% | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.71% | - |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.68% | - |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.83% | - |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.64% | - |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |