Enento Group Oyj (HEL:ENENTO)
Finland · Delayed Price · Currency is EUR 14.76
+0.06 (0.41%)
At close: Mar 18, 2026
Enento Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 14.76 | 14.92 | 14.74 | 14.80 | - | 0.68% | 18,224 |
| Mar 17, 2026 | 14.78 | 14.82 | 14.68 | 14.70 | 14.70 | -0.54% | 34,223 |
| Mar 16, 2026 | 14.68 | 15.00 | 14.68 | 14.78 | 14.78 | 1.65% | 33,272 |
| Mar 13, 2026 | 14.82 | 14.82 | 14.54 | 14.54 | 14.54 | -1.49% | 32,021 |
| Mar 12, 2026 | 14.86 | 14.86 | 14.66 | 14.76 | 14.76 | -0.40% | 26,355 |
| Mar 11, 2026 | 14.94 | 14.96 | 14.76 | 14.82 | 14.82 | -1.20% | 35,036 |
| Mar 10, 2026 | 15.10 | 15.10 | 14.94 | 15.00 | 15.00 | 0.67% | 13,869 |
| Mar 9, 2026 | 14.52 | 15.08 | 14.44 | 14.90 | 14.90 | 0.68% | 34,360 |
| Mar 6, 2026 | 14.78 | 14.82 | 14.60 | 14.80 | 14.80 | 0.82% | 67,703 |
| Mar 5, 2026 | 14.62 | 14.80 | 14.62 | 14.68 | 14.68 | 0.14% | 20,942 |
| Mar 4, 2026 | 14.42 | 14.76 | 14.42 | 14.66 | 14.66 | 1.66% | 30,359 |
| Mar 3, 2026 | 14.60 | 14.60 | 14.36 | 14.42 | 14.42 | -1.23% | 28,305 |
| Mar 2, 2026 | 14.56 | 14.70 | 14.52 | 14.60 | 14.60 | -0.68% | 19,064 |
| Feb 27, 2026 | 14.68 | 14.80 | 14.60 | 14.70 | 14.70 | 0.27% | 44,678 |
| Feb 26, 2026 | 14.68 | 14.70 | 14.56 | 14.66 | 14.66 | 0.14% | 37,546 |
| 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% | 15,680 |
| 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 |