Enento Group Oyj (HEL:ENENTO)
Finland · Delayed Price · Currency is EUR 14.94
+0.04 (0.27%)
Oct 8, 2026, 10:19 AM EET
Enento Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.82 | 14.94 | 14.82 | 14.94 | 14.94 | 0.27% | 2,761 |
| 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 |
| 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 |