Enento Group Oyj (HEL:ENENTO)
Finland · Delayed Price · Currency is EUR 14.82
+0.32 (2.21%)
Jul 17, 2026, 6:29 PM EET
Enento Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 14.58 | 14.62 | 14.36 | 14.48 | 14.48 | -0.69% | 25,081 |
| Jun 17, 2026 | 14.60 | 14.70 | 14.56 | 14.58 | 14.58 | -0.14% | 8,761 |
| Jun 16, 2026 | 14.72 | 14.76 | 14.56 | 14.60 | 14.60 | -0.41% | 11,684 |
| Jun 15, 2026 | 14.74 | 14.88 | 14.60 | 14.66 | 14.66 | -0.41% | 22,898 |
| Jun 12, 2026 | 14.64 | 14.92 | 14.64 | 14.72 | 14.72 | - | 11,595 |
| Jun 11, 2026 | 14.72 | 14.80 | 14.66 | 14.72 | 14.72 | - | 6,750 |
| Jun 10, 2026 | 14.84 | 14.84 | 14.64 | 14.72 | 14.72 | -0.67% | 17,726 |
| Jun 9, 2026 | 14.98 | 14.98 | 14.80 | 14.82 | 14.82 | -1.20% | 7,296 |
| Jun 8, 2026 | 15.00 | 15.08 | 14.78 | 15.00 | 15.00 | 0.54% | 13,122 |
| 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 |