Enento Group Oyj (HEL:ENENTO)
Finland · Delayed Price · Currency is EUR 15.60
+0.06 (0.39%)
Aug 1, 2025, 2:57 PM EET
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 17.18 | 18.08 | 16.84 | 17.66 | 17.66 | 2.32% | 46,674 |
| Jun 16, 2025 | 17.68 | 17.68 | 17.20 | 17.26 | 17.26 | -2.38% | 3,210 |
| Jun 13, 2025 | 16.78 | 18.00 | 16.64 | 17.68 | 17.68 | 5.36% | 2,937,004 |
| Jun 12, 2025 | 16.96 | 16.96 | 16.54 | 16.78 | 16.78 | -1.18% | 4,380 |
| Jun 11, 2025 | 17.00 | 17.08 | 16.98 | 16.98 | 16.98 | -0.12% | 626 |
| Jun 10, 2025 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.23% | 4,546 |
| Jun 9, 2025 | 17.08 | 17.20 | 17.02 | 17.04 | 17.04 | - | 1,417 |
| Jun 6, 2025 | 17.48 | 17.48 | 17.02 | 17.04 | 17.04 | -1.62% | 2,654 |
| Jun 5, 2025 | 17.36 | 17.40 | 17.28 | 17.32 | 17.32 | -0.23% | 4,263 |
| Jun 4, 2025 | 17.32 | 17.52 | 17.32 | 17.36 | 17.36 | 0.23% | 533 |
| Jun 3, 2025 | 17.22 | 17.46 | 17.10 | 17.32 | 17.32 | 0.70% | 3,230 |
| Jun 2, 2025 | 17.00 | 18.10 | 16.98 | 17.20 | 17.20 | 1.18% | 14,541 |
| May 30, 2025 | 17.30 | 17.36 | 16.90 | 17.00 | 17.00 | -4.49% | 11,353 |
| May 28, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 2,153 |
| May 27, 2025 | 17.66 | 17.70 | 17.50 | 17.70 | 17.70 | - | 3,780 |
| May 26, 2025 | 16.86 | 17.88 | 16.86 | 17.70 | 17.70 | 4.12% | 8,660 |
| May 23, 2025 | 17.14 | 17.22 | 16.72 | 17.00 | 17.00 | -2.07% | 3,980 |
| May 22, 2025 | 17.14 | 17.42 | 17.14 | 17.36 | 17.36 | 1.28% | 3,437 |
| May 21, 2025 | 17.20 | 17.20 | 17.08 | 17.14 | 17.14 | -0.23% | 8,107 |