Enento Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	15.34	15.34	14.94	14.94	14.94	-2.61%	25,284
Oct 27, 2026	15.38	15.46	15.32	15.34	15.34	-0.13%	8,698
Oct 26, 2026	15.16	15.42	15.16	15.36	15.36	1.59%	13,613
Oct 23, 2026	15.26	15.32	15.06	15.12	15.12	-0.92%	12,446
Oct 22, 2026	15.14	15.26	15.08	15.26	15.26	0.66%	22,615
Oct 21, 2026	15.22	15.26	15.10	15.16	15.16	-0.39%	15,145
Oct 20, 2026	15.16	15.30	15.10	15.22	15.22	0.40%	16,742
Oct 19, 2026	15.50	15.50	15.16	15.16	15.16	-2.19%	9,776
Oct 16, 2026	15.42	15.54	15.30	15.50	15.50	0.65%	12,858
Oct 15, 2026	14.98	15.40	14.98	15.40	15.40	2.94%	79,393
Oct 14, 2026	15.12	15.20	14.88	14.96	14.96	-1.19%	15,818
Oct 13, 2026	15.10	15.30	15.10	15.14	15.14	0.13%	11,890
Oct 12, 2026	15.24	15.24	15.04	15.12	15.12	-	15,292
Oct 9, 2026	15.00	15.20	14.98	15.12	15.12	0.80%	18,641
Oct 8, 2026	14.82	15.10	14.82	15.00	15.00	0.67%	29,320
Oct 7, 2026	14.68	14.94	14.66	14.90	14.90	1.50%	29,393
Oct 6, 2026	14.70	14.88	14.64	14.68	14.68	-0.14%	20,379
Oct 5, 2026	15.00	15.00	14.68	14.70	14.70	-1.08%	18,082
Oct 2, 2026	14.90	15.00	14.78	14.86	14.86	-0.27%	11,351
Oct 1, 2026	15.06	15.10	14.90	14.90	14.90	-1.06%	14,672
Sep 30, 2026	15.00	15.12	15.00	15.06	15.06	0.40%	7,941
Sep 29, 2026	15.10	15.16	15.00	15.00	15.00	-1.06%	13,483
Sep 28, 2026	15.24	15.32	15.14	15.16	15.16	-0.52%	13,107
Sep 25, 2026	15.30	15.30	15.22	15.24	15.24	0.40%	7,109
Sep 24, 2026	15.16	15.22	15.14	15.18	15.18	-	7,627
Sep 23, 2026	15.28	15.30	15.16	15.18	15.18	-0.39%	7,228
Sep 22, 2026	15.22	15.38	15.20	15.24	15.24	0.13%	7,799
Sep 21, 2026	15.30	15.36	15.20	15.22	15.22	-0.52%	6,196
Sep 18, 2026	15.54	15.54	15.26	15.30	15.30	-1.29%	8,631
Sep 17, 2026	15.50	15.68	15.48	15.50	15.50	0.39%	4,693
Sep 16, 2026	15.50	15.64	15.44	15.44	15.44	-0.39%	16,010
Sep 15, 2026	15.46	15.50	15.36	15.50	15.50	0.13%	8,298
Sep 14, 2026	15.42	15.58	15.40	15.48	15.48	0.39%	17,057
Sep 11, 2026	15.50	15.50	15.36	15.42	15.42	0.13%	8,599
Sep 10, 2026	15.34	15.48	15.34	15.40	15.40	0.39%	13,500
Sep 9, 2026	15.40	15.48	15.34	15.34	15.34	-0.39%	13,473
Sep 8, 2026	15.60	15.66	15.36	15.40	15.40	-1.03%	10,499
Sep 7, 2026	15.70	15.70	15.32	15.56	15.56	-0.89%	21,931
Sep 4, 2026	15.82	15.82	15.64	15.70	15.70	-0.76%	7,112
Sep 3, 2026	15.70	16.06	15.62	15.82	15.82	1.67%	18,367
Sep 2, 2026	15.78	15.78	15.54	15.56	15.56	-1.14%	10,172
Sep 1, 2026	15.82	15.90	15.70	15.74	15.74	-0.38%	24,338
Aug 31, 2026	15.88	15.96	15.80	15.80	15.80	-0.50%	16,490
Aug 28, 2026	15.84	15.96	15.76	15.88	15.88	0.51%	17,536
Aug 27, 2026	15.76	15.86	15.72	15.80	15.80	0.64%	10,489
Aug 26, 2026	15.78	15.80	15.68	15.70	15.70	-0.63%	10,142
Aug 25, 2026	15.76	15.88	15.70	15.80	15.80	0.64%	20,710
Aug 24, 2026	15.68	15.90	15.66	15.70	15.70	0.13%	16,437
Aug 21, 2026	15.76	15.80	15.64	15.68	15.68	0.13%	10,044
Aug 20, 2026	15.68	15.76	15.62	15.66	15.66	-0.13%	5,840