Enento Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	15.84	15.94	15.78	15.80	-	-	4,650
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
Aug 19, 2026	15.70	15.74	15.52	15.68	15.68	0.26%	6,201
Aug 18, 2026	15.68	15.80	15.62	15.64	15.64	-0.26%	11,635
Aug 17, 2026	15.90	15.90	15.68	15.68	15.68	-1.26%	7,311
Aug 14, 2026	15.50	16.00	15.50	15.88	15.88	2.58%	22,980
Aug 13, 2026	15.56	15.68	15.46	15.48	15.48	-	10,319
Aug 12, 2026	15.46	15.56	15.36	15.48	15.48	0.91%	6,542
Aug 11, 2026	15.52	15.60	15.32	15.34	15.34	-1.16%	5,786
Aug 10, 2026	15.50	15.74	15.34	15.52	15.52	0.13%	27,944
Aug 7, 2026	15.18	15.54	15.14	15.50	15.50	1.97%	12,834
Aug 6, 2026	15.24	15.44	15.14	15.20	15.20	-0.26%	14,133
Aug 5, 2026	15.06	15.50	15.06	15.24	15.24	1.20%	24,253
Aug 4, 2026	15.10	15.20	14.96	15.06	15.06	-0.26%	19,682
Aug 3, 2026	15.10	15.24	15.04	15.10	15.10	-0.40%	13,288
Jul 31, 2026	15.26	15.34	15.10	15.16	15.16	-0.39%	8,772
Jul 30, 2026	15.42	15.50	15.16	15.22	15.22	-1.17%	7,282
Jul 29, 2026	15.42	15.46	15.30	15.40	15.40	-0.13%	9,369
Jul 28, 2026	15.28	15.48	15.18	15.42	15.42	0.92%	11,914
Jul 27, 2026	15.14	15.38	15.12	15.28	15.28	1.06%	13,563
Jul 24, 2026	14.98	15.14	14.86	15.12	15.12	2.16%	12,774
Jul 23, 2026	15.22	15.22	14.76	14.80	14.80	-2.63%	21,007
Jul 22, 2026	15.22	15.32	15.10	15.20	15.20	0.13%	14,045
Jul 21, 2026	15.60	15.60	15.02	15.18	15.18	-1.56%	14,684
Jul 20, 2026	14.98	15.48	14.78	15.42	15.42	4.05%	39,044
Jul 17, 2026	14.90	15.34	14.76	14.82	14.82	2.21%	42,899
Jul 16, 2026	15.00	15.00	14.18	14.50	14.50	0.97%	15,399
Jul 15, 2026	14.40	15.02	14.22	14.36	14.36	0.14%	11,719
Jul 14, 2026	14.64	14.70	14.20	14.34	14.34	-2.05%	18,171
Jul 13, 2026	14.40	14.72	14.38	14.64	14.64	1.67%	24,784
Jul 10, 2026	14.44	14.56	14.38	14.40	14.40	0.14%	18,241
Jul 9, 2026	14.38	14.50	14.34	14.38	14.38	-	7,112
Jul 8, 2026	14.60	14.60	14.34	14.38	14.38	-0.69%	10,771
Jul 7, 2026	14.60	14.72	14.46	14.48	14.48	-0.55%	16,722
Jul 6, 2026	14.52	14.68	14.48	14.56	14.56	0.41%	13,018
Jul 3, 2026	14.46	14.54	14.38	14.50	14.50	0.83%	11,224
Jul 2, 2026	14.24	14.46	14.22	14.38	14.38	0.84%	12,397
Jul 1, 2026	14.26	14.40	14.08	14.26	14.26	0.14%	19,751
Jun 30, 2026	14.20	14.32	14.18	14.24	14.24	0.56%	8,463
Jun 29, 2026	14.12	14.34	14.12	14.16	14.16	0.28%	15,947
Jun 26, 2026	14.08	14.16	13.94	14.12	14.12	0.28%	20,021
Jun 25, 2026	14.20	14.36	14.02	14.08	14.08	-0.71%	17,742
Jun 24, 2026	14.10	14.28	14.10	14.18	14.18	0.57%	11,772
Jun 23, 2026	14.28	14.28	14.00	14.10	14.10	-1.54%	18,357
Jun 22, 2026	14.52	14.56	14.32	14.32	14.32	-1.10%	8,512