Enento Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.90	15.14	14.86	14.92	14.92	0.13%	10,858
Jun 4, 2026	14.90	15.00	14.74	14.90	14.90	0.13%	11,456
Jun 3, 2026	14.92	15.06	14.80	14.88	14.88	-0.27%	9,333
Jun 2, 2026	15.30	15.32	14.92	14.92	14.92	-1.84%	8,607
Jun 1, 2026	15.20	15.32	15.02	15.20	15.20	-	11,605
May 29, 2026	15.20	15.30	15.04	15.20	15.20	0.80%	32,717
May 28, 2026	15.00	15.24	14.96	15.08	15.08	-0.13%	9,854
May 27, 2026	15.40	15.52	15.10	15.10	15.10	-1.56%	10,458
May 26, 2026	15.52	15.56	15.34	15.34	15.34	-0.39%	16,887
May 25, 2026	15.54	15.70	15.36	15.40	15.40	-0.90%	19,386
May 22, 2026	15.60	15.76	15.40	15.54	15.54	0.65%	17,284
May 21, 2026	15.20	15.58	15.12	15.44	15.44	2.12%	19,050
May 20, 2026	15.18	15.20	15.06	15.12	15.12	-0.13%	19,759
May 19, 2026	14.98	15.26	14.96	15.14	15.14	1.20%	43,774
May 18, 2026	15.00	15.12	14.84	14.96	14.96	0.67%	10,518
May 15, 2026	14.78	14.94	14.76	14.86	14.86	1.23%	17,610
May 13, 2026	14.98	14.98	14.60	14.68	14.68	-1.87%	24,090
May 12, 2026	15.08	15.20	14.88	14.96	14.96	-0.93%	13,433
May 11, 2026	15.34	15.36	15.06	15.10	15.10	-1.56%	17,792
May 8, 2026	15.36	15.46	15.32	15.34	15.34	-0.78%	4,980
May 7, 2026	15.60	15.66	15.46	15.46	15.46	-1.15%	6,303
May 6, 2026	16.00	16.02	15.58	15.64	15.64	-2.13%	30,010
May 5, 2026	16.40	16.56	15.92	15.98	15.98	-2.56%	12,323
May 4, 2026	16.26	16.48	16.20	16.40	16.40	1.49%	12,960
Apr 30, 2026	15.82	16.18	15.70	16.16	16.16	1.51%	38,986
Apr 29, 2026	14.80	15.92	14.80	15.92	15.92	7.71%	58,997
Apr 28, 2026	13.92	14.84	13.84	14.78	14.78	5.87%	70,265
Apr 27, 2026	14.00	14.06	13.92	13.96	13.96	0.14%	11,048
Apr 24, 2026	14.06	14.14	13.82	13.94	13.94	-1.13%	22,816
Apr 23, 2026	14.26	14.34	14.10	14.10	14.10	-1.12%	13,559
Apr 22, 2026	14.44	14.44	14.26	14.26	14.26	-0.83%	14,532
Apr 21, 2026	14.50	14.50	14.30	14.38	14.38	0.56%	5,660
Apr 20, 2026	14.74	14.74	14.30	14.30	14.30	-2.46%	5,056
Apr 17, 2026	14.44	14.70	14.40	14.66	14.66	1.81%	14,399
Apr 16, 2026	14.36	14.48	14.28	14.40	14.40	0.56%	5,637
Apr 15, 2026	14.28	14.44	14.28	14.32	14.32	0.28%	10,620
Apr 14, 2026	14.18	14.42	14.18	14.28	14.28	1.13%	57,173
Apr 13, 2026	14.08	14.18	14.04	14.12	14.12	-0.42%	11,184
Apr 10, 2026	14.00	14.30	14.00	14.18	14.18	1.00%	25,289
Apr 9, 2026	14.04	14.10	13.96	14.04	14.04	-	7,080
Apr 8, 2026	14.00	14.12	13.96	14.04	14.04	2.33%	12,461
Apr 7, 2026	13.82	13.98	13.72	13.72	13.72	0.44%	22,420
Apr 2, 2026	13.60	13.76	13.52	13.66	13.66	0.44%	15,020
Apr 1, 2026	13.64	13.82	13.60	13.60	13.60	0.59%	13,629
Mar 31, 2026	13.42	13.78	13.42	13.52	13.52	1.05%	26,732
Mar 30, 2026	13.42	13.50	13.20	13.38	13.38	-0.15%	38,514
Mar 27, 2026	13.50	13.56	13.30	13.40	13.40	-0.15%	48,452
Mar 26, 2026	13.98	14.14	13.92	13.92	13.42	-0.43%	38,858
Mar 25, 2026	14.00	14.12	13.92	13.98	13.48	-	68,323
Mar 24, 2026	14.18	14.22	13.86	13.98	13.48	-1.41%	51,158