Enento Group Oyj (HEL:ENENTO)
Finland · Delayed Price · Currency is EUR 15.24
+0.12 (0.79%)
Oct 9, 2025, 6:29 PM EET
Enento Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 15.10 | 15.18 | 15.10 | 15.18 | 15.18 | 0.40% | 3,519 |
| Oct 8, 2025 | 15.12 | 15.12 | 15.02 | 15.12 | 15.12 | 0.40% | 7,655 |
| Oct 7, 2025 | 15.24 | 15.24 | 15.02 | 15.06 | 15.06 | -1.18% | 20,807 |
| Oct 6, 2025 | 15.20 | 15.24 | 15.14 | 15.24 | 15.24 | 0.53% | 6,413 |
| Oct 3, 2025 | 15.18 | 15.28 | 15.14 | 15.16 | 15.16 | 0.26% | 2,167 |
| Oct 2, 2025 | 15.20 | 15.20 | 15.12 | 15.12 | 15.12 | -0.26% | 4,088 |
| Oct 1, 2025 | 15.10 | 15.18 | 15.08 | 15.16 | 15.16 | -0.13% | 1,422 |
| Sep 30, 2025 | 15.26 | 15.26 | 15.02 | 15.18 | 15.18 | -0.26% | 10,137 |
| Sep 29, 2025 | 15.28 | 15.28 | 15.20 | 15.22 | 15.22 | -0.39% | 1,038 |
| Sep 26, 2025 | 15.26 | 15.28 | 15.18 | 15.28 | 15.28 | 0.79% | 2,080 |
| Sep 25, 2025 | 15.18 | 15.26 | 15.14 | 15.16 | 15.16 | - | 67,336 |
| Sep 24, 2025 | 15.36 | 15.36 | 15.16 | 15.16 | 15.16 | -1.04% | 2,488 |
| Sep 23, 2025 | 15.24 | 15.34 | 15.24 | 15.32 | 15.32 | 0.66% | 2,123 |
| Sep 22, 2025 | 15.34 | 15.34 | 15.12 | 15.22 | 15.22 | -0.65% | 8,316 |
| Sep 19, 2025 | 15.28 | 15.46 | 15.28 | 15.32 | 15.32 | 0.26% | 7,706 |
| Sep 18, 2025 | 15.40 | 15.42 | 15.26 | 15.28 | 15.28 | -0.39% | 7,141 |
| Sep 17, 2025 | 15.52 | 15.52 | 15.34 | 15.34 | 15.34 | -1.54% | 4,096 |
| Sep 16, 2025 | 15.62 | 15.64 | 15.46 | 15.58 | 15.58 | 0.52% | 5,145 |
| Sep 15, 2025 | 15.46 | 15.70 | 15.44 | 15.50 | 15.50 | 0.52% | 8,028 |
| Sep 12, 2025 | 15.40 | 15.52 | 15.16 | 15.42 | 15.42 | 0.26% | 27,831 |
| Sep 11, 2025 | 15.64 | 15.64 | 15.34 | 15.38 | 15.38 | -1.41% | 16,304 |
| Sep 10, 2025 | 15.50 | 15.60 | 15.36 | 15.60 | 15.60 | 0.91% | 12,065 |
| Sep 9, 2025 | 15.56 | 15.60 | 15.46 | 15.46 | 15.46 | -0.90% | 2,882 |
| Sep 8, 2025 | 15.64 | 15.70 | 15.54 | 15.60 | 15.60 | -0.26% | 9,556 |
| Sep 5, 2025 | 15.44 | 15.74 | 15.14 | 15.64 | 15.64 | 3.44% | 23,220 |
| Sep 4, 2025 | 15.44 | 15.44 | 15.08 | 15.12 | 15.12 | 0.27% | 11,205 |
| Sep 3, 2025 | 15.22 | 15.26 | 15.08 | 15.08 | 15.08 | -0.40% | 17,329 |
| Sep 2, 2025 | 15.32 | 15.40 | 15.14 | 15.14 | 15.14 | -0.39% | 9,024 |
| Sep 1, 2025 | 15.22 | 15.32 | 15.16 | 15.20 | 15.20 | 0.13% | 6,477 |
| Aug 29, 2025 | 15.48 | 15.48 | 15.18 | 15.18 | 15.18 | -1.68% | 5,729 |
| Aug 28, 2025 | 15.54 | 15.58 | 15.38 | 15.44 | 15.44 | -0.39% | 10,162 |
| Aug 27, 2025 | 15.54 | 15.66 | 15.46 | 15.50 | 15.50 | 0.13% | 13,401 |
| Aug 26, 2025 | 15.80 | 15.80 | 15.44 | 15.48 | 15.48 | -1.53% | 9,521 |
| Aug 25, 2025 | 15.84 | 15.84 | 15.68 | 15.72 | 15.72 | -1.01% | 9,713 |
| Aug 22, 2025 | 15.62 | 15.90 | 15.61 | 15.88 | 15.88 | 1.66% | 9,933 |
| Aug 21, 2025 | 15.38 | 15.62 | 15.30 | 15.62 | 15.62 | 1.69% | 8,236 |
| Aug 20, 2025 | 15.32 | 15.44 | 15.28 | 15.36 | 15.36 | - | 14,913 |
| Aug 19, 2025 | 15.38 | 15.38 | 15.20 | 15.36 | 15.36 | -0.13% | 10,194 |
| Aug 18, 2025 | 15.36 | 15.40 | 15.32 | 15.38 | 15.38 | -0.26% | 6,480 |
| Aug 15, 2025 | 15.38 | 15.46 | 15.32 | 15.42 | 15.42 | 0.26% | 8,789 |
| Aug 14, 2025 | 15.50 | 15.50 | 15.28 | 15.38 | 15.38 | 0.52% | 9,651 |
| Aug 13, 2025 | 15.38 | 15.38 | 15.20 | 15.30 | 15.30 | - | 10,580 |
| Aug 12, 2025 | 15.54 | 15.54 | 15.30 | 15.30 | 15.30 | -1.03% | 12,936 |
| Aug 11, 2025 | 15.48 | 15.50 | 15.32 | 15.46 | 15.46 | 0.26% | 22,489 |
| Aug 8, 2025 | 15.48 | 15.54 | 15.38 | 15.42 | 15.42 | 0.52% | 7,192 |
| Aug 7, 2025 | 15.42 | 15.52 | 15.30 | 15.34 | 15.34 | -0.52% | 4,063 |
| Aug 6, 2025 | 15.12 | 15.50 | 15.10 | 15.42 | 15.42 | 1.72% | 38,547 |
| Aug 5, 2025 | 15.28 | 15.32 | 15.08 | 15.16 | 15.16 | -0.79% | 29,655 |
| Aug 4, 2025 | 15.50 | 15.50 | 15.18 | 15.28 | 15.28 | -0.26% | 18,232 |
| Aug 1, 2025 | 15.60 | 15.62 | 15.32 | 15.32 | 15.32 | -1.42% | 13,116 |