FRA:ENL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.97	10.10	9.97	10.07	-	0.34%	5,284
Jun 25, 2026	9.90	10.07	9.90	10.03	10.03	1.71%	10,353
Jun 24, 2026	9.87	9.93	9.83	9.86	9.86	0.16%	11,639
Jun 23, 2026	9.72	9.87	9.72	9.85	9.85	0.06%	9,553
Jun 22, 2026	10.03	10.03	9.80	9.84	9.84	-1.04%	13,386
Jun 19, 2026	9.83	9.95	9.83	9.94	9.94	0.40%	4,554
Jun 18, 2026	9.80	9.90	9.78	9.90	9.90	0.37%	14,703
Jun 17, 2026	9.88	9.88	9.78	9.87	9.87	-0.59%	9,396
Jun 16, 2026	9.76	9.93	9.76	9.93	9.93	1.34%	23,191
Jun 15, 2026	9.78	9.80	9.76	9.80	9.80	0.30%	9,614
Jun 12, 2026	9.69	9.85	9.69	9.77	9.77	0.82%	14,772
Jun 11, 2026	9.53	9.75	9.53	9.69	9.69	1.63%	4,751
Jun 10, 2026	9.69	9.75	9.53	9.53	9.53	-1.16%	12,278
Jun 9, 2026	9.56	9.70	9.56	9.64	9.64	0.58%	7,845
Jun 8, 2026	9.58	9.66	9.58	9.59	9.59	-0.34%	6,926
Jun 5, 2026	9.54	9.69	9.54	9.62	9.62	0.57%	14,958
Jun 4, 2026	9.45	9.62	9.45	9.57	9.57	0.57%	713
Jun 3, 2026	9.54	9.58	9.49	9.51	9.51	-0.52%	9,859
Jun 2, 2026	9.58	9.64	9.56	9.56	9.56	0.20%	17,040
Jun 1, 2026	9.69	9.70	9.52	9.54	9.54	-0.91%	14,515
May 29, 2026	9.61	9.67	9.61	9.63	9.63	0.22%	15,717
May 28, 2026	9.53	9.65	9.53	9.61	9.61	-0.09%	25,537
May 27, 2026	9.73	9.73	9.61	9.62	9.62	-1.90%	7,351
May 26, 2026	9.79	9.88	9.79	9.81	9.81	0.12%	13,427
May 25, 2026	9.72	9.82	9.72	9.79	9.79	1.18%	2,411
May 22, 2026	9.72	9.75	9.68	9.68	9.68	-0.89%	23,775
May 21, 2026	9.58	9.77	9.58	9.77	9.77	1.17%	9,589
May 20, 2026	9.53	9.67	9.53	9.65	9.65	0.79%	12,602
May 19, 2026	9.63	9.63	9.53	9.58	9.58	-0.69%	17,507
May 18, 2026	9.46	9.69	9.40	9.64	9.64	1.73%	18,458
May 15, 2026	9.68	9.68	9.48	9.48	9.48	-2.36%	13,216
May 14, 2026	9.76	9.78	9.71	9.71	9.71	0.09%	2,125
May 13, 2026	9.75	9.89	9.70	9.70	9.70	-0.31%	8,880
May 12, 2026	9.80	9.83	9.71	9.73	9.73	-1.16%	5,101
May 11, 2026	9.74	9.87	9.58	9.84	9.84	2.00%	20,820
May 8, 2026	9.65	9.69	9.60	9.65	9.65	-0.34%	5,390
May 7, 2026	9.80	9.80	9.64	9.68	9.68	-1.73%	8,693
May 6, 2026	9.75	9.85	9.69	9.85	9.85	1.35%	32,059
May 5, 2026	9.68	9.73	9.60	9.72	9.72	0.37%	7,055
May 4, 2026	9.89	9.89	9.63	9.69	9.69	-2.10%	27,304
Apr 30, 2026	9.64	9.94	9.64	9.90	9.90	2.21%	18,503
Apr 29, 2026	9.95	9.95	9.66	9.68	9.68	-2.59%	13,494
Apr 28, 2026	9.80	9.95	9.80	9.94	9.94	1.32%	17,945
Apr 27, 2026	9.81	9.85	9.73	9.81	9.81	-0.30%	37,550
Apr 24, 2026	9.85	9.85	9.80	9.84	9.84	0.43%	5,275
Apr 23, 2026	9.72	9.88	9.72	9.80	9.80	0.37%	9,450
Apr 22, 2026	9.79	9.80	9.73	9.76	9.76	-	9,300
Apr 21, 2026	9.74	9.85	9.71	9.76	9.76	0.20%	17,113
Apr 20, 2026	9.58	9.74	9.58	9.74	9.74	0.51%	16,175
Apr 17, 2026	9.74	9.76	9.64	9.69	9.69	-0.40%	25,087