Enento Group Oyj (HEL:ENENTO)
Finland · Delayed Price · Currency is EUR 15.50
+0.02 (0.13%)
Aug 27, 2025, 6:29 PM EET
Enento Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 15.52 | 15.60 | 15.52 | 15.54 | 15.54 | 0.13% | 3,543 |
| Jul 30, 2025 | 15.52 | 15.58 | 15.52 | 15.52 | 15.52 | -0.13% | 8,055 |
| Jul 29, 2025 | 15.66 | 15.66 | 15.50 | 15.54 | 15.54 | -0.38% | 5,946 |
| Jul 28, 2025 | 15.66 | 15.70 | 15.54 | 15.60 | 15.60 | -0.38% | 12,294 |
| Jul 25, 2025 | 15.66 | 15.84 | 15.62 | 15.66 | 15.66 | 0.13% | 10,151 |
| Jul 24, 2025 | 15.54 | 15.82 | 15.54 | 15.64 | 15.64 | 0.64% | 8,487 |
| Jul 23, 2025 | 15.66 | 15.68 | 15.52 | 15.54 | 15.54 | -0.77% | 6,595 |
| Jul 22, 2025 | 15.88 | 15.94 | 15.62 | 15.66 | 15.66 | -1.63% | 11,619 |
| Jul 21, 2025 | 16.00 | 16.00 | 15.86 | 15.92 | 15.92 | -0.50% | 6,346 |
| Jul 18, 2025 | 16.06 | 16.14 | 15.90 | 16.00 | 16.00 | -0.25% | 8,305 |
| Jul 17, 2025 | 16.30 | 16.44 | 16.02 | 16.04 | 16.04 | -1.47% | 5,734 |
| Jul 16, 2025 | 16.46 | 16.64 | 16.28 | 16.28 | 16.28 | -1.57% | 8,314 |
| Jul 15, 2025 | 16.72 | 16.90 | 16.42 | 16.54 | 16.54 | -2.48% | 12,906 |
| Jul 14, 2025 | 17.10 | 17.10 | 16.86 | 16.96 | 16.96 | -0.93% | 4,534 |
| Jul 11, 2025 | 17.18 | 17.18 | 17.02 | 17.12 | 17.12 | -0.35% | 25,522 |
| Jul 10, 2025 | 17.18 | 17.20 | 17.04 | 17.18 | 17.18 | - | 13,309 |
| Jul 9, 2025 | 17.00 | 17.30 | 17.00 | 17.18 | 17.18 | 1.06% | 9,192 |
| Jul 8, 2025 | 17.00 | 17.20 | 16.86 | 17.00 | 17.00 | 0.35% | 8,443 |
| Jul 7, 2025 | 17.04 | 17.10 | 16.84 | 16.94 | 16.94 | -0.59% | 8,261 |
| Jul 4, 2025 | 16.68 | 17.06 | 16.68 | 17.04 | 17.04 | 1.43% | 6,914 |
| Jul 3, 2025 | 16.78 | 16.98 | 16.72 | 16.80 | 16.80 | 0.12% | 4,940 |
| Jul 2, 2025 | 16.84 | 16.88 | 16.74 | 16.78 | 16.78 | -0.24% | 6,278 |
| Jul 1, 2025 | 17.10 | 17.10 | 16.82 | 16.82 | 16.82 | -1.06% | 5,777 |
| Jun 30, 2025 | 16.98 | 17.30 | 16.58 | 17.00 | 17.00 | 0.12% | 12,668 |
| Jun 27, 2025 | 16.70 | 17.32 | 16.48 | 16.98 | 16.98 | 2.29% | 22,313 |
| Jun 26, 2025 | 16.94 | 17.06 | 16.48 | 16.60 | 16.60 | 0.61% | 12,009 |
| Jun 25, 2025 | 16.78 | 16.82 | 16.48 | 16.50 | 16.50 | -1.67% | 23,628 |
| Jun 24, 2025 | 17.02 | 17.14 | 16.70 | 16.78 | 16.78 | -1.53% | 11,504 |
| Jun 23, 2025 | 17.26 | 17.26 | 16.88 | 17.04 | 17.04 | -1.27% | 25,340 |
| Jun 19, 2025 | 17.28 | 17.30 | 17.00 | 17.26 | 17.26 | -0.23% | 5,947 |
| Jun 18, 2025 | 17.60 | 17.60 | 17.20 | 17.30 | 17.30 | -2.04% | 2,743 |