Enento Group Oyj (HEL:ENENTO)
Finland · Delayed Price · Currency is EUR 14.58
-0.12 (-0.82%)
At close: Nov 26, 2025
Enento Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14.80 | 14.80 | 14.56 | 14.58 | 14.58 | -0.82% | 9,977 |
| Nov 25, 2025 | 14.70 | 14.84 | 14.52 | 14.70 | 14.70 | 1.38% | 11,110 |
| Nov 24, 2025 | 14.52 | 14.60 | 14.46 | 14.50 | 14.50 | - | 5,620 |
| Nov 21, 2025 | 14.44 | 14.54 | 14.40 | 14.50 | 14.50 | 0.55% | 8,086 |
| Nov 20, 2025 | 14.56 | 14.60 | 14.42 | 14.42 | 14.42 | -0.83% | 21,405 |
| Nov 19, 2025 | 14.38 | 14.58 | 14.30 | 14.54 | 14.54 | 1.25% | 27,318 |
| Nov 18, 2025 | 14.46 | 14.52 | 14.36 | 14.36 | 14.36 | -0.83% | 9,126 |
| Nov 17, 2025 | 14.54 | 14.56 | 14.44 | 14.48 | 14.48 | -0.28% | 17,145 |
| Nov 14, 2025 | 14.60 | 14.60 | 14.52 | 14.52 | 14.52 | -0.41% | 15,665 |
| Nov 13, 2025 | 14.70 | 14.72 | 14.54 | 14.58 | 14.58 | -0.68% | 18,152 |
| Nov 12, 2025 | 14.72 | 14.76 | 14.66 | 14.68 | 14.68 | -0.14% | 10,431 |
| Nov 11, 2025 | 14.64 | 14.70 | 14.64 | 14.70 | 14.70 | 0.55% | 10,389 |
| Nov 10, 2025 | 14.78 | 14.88 | 14.62 | 14.62 | 14.62 | -0.81% | 11,764 |
| Nov 7, 2025 | 14.74 | 14.82 | 14.74 | 14.74 | 14.74 | -0.14% | 3,612 |
| Nov 6, 2025 | 14.80 | 14.82 | 14.68 | 14.76 | 14.76 | -0.27% | 17,073 |
| Nov 5, 2025 | 14.76 | 15.00 | 14.76 | 14.80 | 14.80 | -3.65% | 24,045 |
| Nov 4, 2025 | 15.54 | 15.54 | 15.34 | 15.36 | 14.86 | -1.16% | 13,727 |
| Nov 3, 2025 | 15.50 | 15.60 | 15.50 | 15.54 | 15.03 | 0.78% | 11,521 |
| Oct 31, 2025 | 15.44 | 15.54 | 15.42 | 15.42 | 14.92 | 0.52% | 11,646 |
| Oct 30, 2025 | 15.30 | 15.44 | 15.12 | 15.34 | 14.84 | 1.72% | 29,061 |
| Oct 29, 2025 | 14.98 | 15.30 | 14.98 | 15.08 | 14.59 | 2.86% | 33,515 |
| Oct 28, 2025 | 14.74 | 14.80 | 14.66 | 14.66 | 14.18 | -0.27% | 12,797 |
| Oct 27, 2025 | 14.72 | 14.80 | 14.68 | 14.70 | 14.22 | -0.14% | 11,945 |
| Oct 24, 2025 | 14.88 | 14.88 | 14.68 | 14.72 | 14.24 | -0.54% | 9,336 |
| Oct 23, 2025 | 14.86 | 14.92 | 14.80 | 14.80 | 14.32 | - | 7,353 |
| Oct 22, 2025 | 14.92 | 14.92 | 14.80 | 14.80 | 14.32 | - | 3,691 |
| Oct 21, 2025 | 14.82 | 14.86 | 14.76 | 14.80 | 14.32 | - | 5,374 |
| Oct 20, 2025 | 14.94 | 14.94 | 14.80 | 14.80 | 14.32 | -0.67% | 4,694 |
| Oct 17, 2025 | 14.86 | 14.90 | 14.76 | 14.90 | 14.41 | -0.40% | 3,933 |
| Oct 16, 2025 | 14.90 | 14.96 | 14.80 | 14.96 | 14.47 | 0.40% | 5,188 |
| Oct 15, 2025 | 15.00 | 15.00 | 14.82 | 14.90 | 14.41 | -0.67% | 6,882 |
| Oct 14, 2025 | 14.94 | 15.00 | 14.84 | 15.00 | 14.51 | 1.21% | 2,259 |
| Oct 13, 2025 | 15.04 | 15.04 | 14.78 | 14.82 | 14.34 | -1.46% | 8,926 |
| Oct 10, 2025 | 15.26 | 15.26 | 15.04 | 15.04 | 14.55 | -1.31% | 5,612 |
| Oct 9, 2025 | 15.10 | 15.24 | 15.10 | 15.24 | 14.74 | 0.79% | 6,141 |
| Oct 8, 2025 | 15.12 | 15.12 | 15.02 | 15.12 | 14.63 | 0.40% | 7,655 |
| Oct 7, 2025 | 15.24 | 15.24 | 15.02 | 15.06 | 14.57 | -1.18% | 20,807 |
| Oct 6, 2025 | 15.20 | 15.24 | 15.14 | 15.24 | 14.74 | 0.53% | 6,413 |
| Oct 3, 2025 | 15.18 | 15.28 | 15.14 | 15.16 | 14.67 | 0.26% | 2,167 |
| Oct 2, 2025 | 15.20 | 15.20 | 15.12 | 15.12 | 14.63 | -0.26% | 4,088 |
| Oct 1, 2025 | 15.10 | 15.18 | 15.08 | 15.16 | 14.67 | -0.13% | 1,422 |
| Sep 30, 2025 | 15.26 | 15.26 | 15.02 | 15.18 | 14.69 | -0.26% | 10,137 |
| Sep 29, 2025 | 15.28 | 15.28 | 15.20 | 15.22 | 14.72 | -0.39% | 1,038 |
| Sep 26, 2025 | 15.26 | 15.28 | 15.18 | 15.28 | 14.78 | 0.79% | 2,080 |
| Sep 25, 2025 | 15.18 | 15.26 | 15.14 | 15.16 | 14.67 | - | 67,336 |
| Sep 24, 2025 | 15.36 | 15.36 | 15.16 | 15.16 | 14.67 | -1.04% | 2,488 |
| Sep 23, 2025 | 15.24 | 15.34 | 15.24 | 15.32 | 14.82 | 0.66% | 2,123 |
| Sep 22, 2025 | 15.34 | 15.34 | 15.12 | 15.22 | 14.72 | -0.65% | 8,316 |
| Sep 19, 2025 | 15.28 | 15.46 | 15.28 | 15.32 | 14.82 | 0.26% | 7,706 |
| Sep 18, 2025 | 15.40 | 15.42 | 15.26 | 15.28 | 14.78 | -0.39% | 7,141 |