Enento Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	14.62	14.72	14.54	14.64	14.64	0.69%	35,656
Feb 24, 2026	14.74	14.74	14.54	14.54	14.54	-0.82%	30,439
Feb 23, 2026	14.84	14.84	14.66	14.66	14.66	-1.21%	16,277
Feb 20, 2026	14.90	14.90	14.70	14.84	14.84	0.68%	24,403
Feb 19, 2026	14.76	14.90	14.56	14.74	14.74	-0.14%	31,648
Feb 18, 2026	14.86	14.90	14.70	14.76	14.76	-0.67%	26,878
Feb 17, 2026	15.02	15.04	14.66	14.86	14.86	-0.54%	34,086
Feb 16, 2026	14.78	15.38	14.78	14.94	14.94	1.91%	36,444
Feb 13, 2026	14.36	15.06	14.08	14.66	14.66	2.81%	149,023
Feb 12, 2026	14.66	14.72	14.26	14.26	14.26	-1.93%	41,226
Feb 11, 2026	15.10	15.10	14.54	14.54	14.54	-3.20%	28,273
Feb 10, 2026	14.98	15.14	14.98	15.02	15.02	0.13%	27,794
Feb 9, 2026	15.02	15.10	14.92	15.00	15.00	-0.13%	10,547
Feb 6, 2026	15.00	15.02	14.82	15.02	15.02	0.27%	16,793
Feb 5, 2026	15.10	15.16	14.90	14.98	14.98	-0.66%	23,953
Feb 4, 2026	15.14	15.24	15.02	15.08	15.08	-0.13%	25,374
Feb 3, 2026	15.50	15.56	15.08	15.10	15.10	-2.20%	25,223
Feb 2, 2026	15.48	15.50	15.32	15.44	15.44	-0.26%	13,347
Jan 30, 2026	15.44	15.58	15.38	15.48	15.48	-	10,931
Jan 29, 2026	15.72	15.72	15.38	15.48	15.48	-1.65%	19,845
Jan 28, 2026	15.72	15.88	15.70	15.74	15.74	0.38%	8,288
Jan 27, 2026	15.96	15.96	15.62	15.68	15.68	-1.26%	23,867
Jan 26, 2026	16.02	16.02	15.80	15.88	15.88	-0.75%	8,942
Jan 23, 2026	16.00	16.12	15.90	16.00	16.00	-0.12%	11,824
Jan 22, 2026	15.56	16.10	15.56	16.02	16.02	4.30%	19,897
Jan 21, 2026	15.50	15.52	15.24	15.36	15.36	-0.13%	9,964
Jan 20, 2026	15.64	15.66	15.34	15.38	15.38	-1.66%	15,261
Jan 19, 2026	15.66	15.82	15.58	15.64	15.64	-0.51%	13,023
Jan 16, 2026	15.56	15.78	15.56	15.72	15.72	1.16%	15,655
Jan 15, 2026	15.38	15.56	15.34	15.54	15.54	1.04%	9,881
Jan 14, 2026	15.42	15.48	15.32	15.38	15.38	-	5,509
Jan 13, 2026	15.40	15.44	15.26	15.38	15.38	0.13%	8,861
Jan 12, 2026	15.70	15.70	15.36	15.36	15.36	-2.17%	6,986
Jan 9, 2026	15.72	15.72	15.64	15.70	15.70	-	8,560
Jan 8, 2026	15.82	15.82	15.58	15.70	15.70	-0.25%	6,812
Jan 7, 2026	15.62	15.90	15.62	15.74	15.74	0.90%	10,902
Jan 5, 2026	15.82	15.84	15.50	15.60	15.60	-0.64%	11,353
Jan 2, 2026	15.90	15.98	15.70	15.70	15.70	-1.01%	23,488
Dec 30, 2025	15.88	15.96	15.70	15.86	15.86	0.25%	15,848
Dec 29, 2025	15.42	15.88	15.42	15.82	15.82	2.59%	25,613
Dec 23, 2025	15.32	15.42	15.30	15.42	15.42	0.52%	14,800
Dec 22, 2025	15.20	15.44	15.10	15.34	15.34	0.52%	8,757
Dec 19, 2025	15.28	15.30	15.16	15.26	15.26	-0.13%	9,092
Dec 18, 2025	15.44	15.48	15.16	15.28	15.28	-0.65%	8,131
Dec 17, 2025	15.44	15.46	15.20	15.38	15.38	0.39%	9,638
Dec 16, 2025	14.88	15.46	14.88	15.32	15.32	3.10%	25,954
Dec 15, 2025	14.74	14.86	14.74	14.86	14.86	0.95%	32,195
Dec 12, 2025	14.60	14.72	14.58	14.72	14.72	0.96%	21,869
Dec 11, 2025	14.40	14.64	14.40	14.58	14.58	0.69%	61,298
Dec 10, 2025	14.60	14.60	14.40	14.48	14.48	-0.28%	35,081