Enento Group Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	14.98	14.98	14.56	14.56	14.56	-3.19%	1,321
Feb 10, 2026	15.12	15.12	15.01	15.04	15.04	0.40%	2,638
Feb 9, 2026	15.04	15.05	14.98	14.98	14.98	0.20%	968
Feb 6, 2026	14.88	15.00	14.88	14.95	14.95	-0.20%	1,346
Feb 5, 2026	15.00	15.02	14.94	14.98	14.98	-0.66%	1,001
Feb 4, 2026	15.14	15.16	15.06	15.08	15.08	-0.66%	5,778
Feb 3, 2026	15.48	15.56	15.12	15.18	15.18	-1.94%	2,344
Feb 2, 2026	15.36	15.48	15.32	15.48	15.48	-0.19%	7,254
Jan 30, 2026	15.50	15.55	15.48	15.51	15.51	0.85%	1,531
Jan 29, 2026	15.58	15.58	15.38	15.38	15.38	-2.41%	3,747
Jan 28, 2026	15.78	15.82	15.72	15.76	15.76	0.77%	2,371
Jan 27, 2026	15.84	15.84	15.62	15.64	15.64	-1.39%	2,010
Jan 26, 2026	15.95	15.99	15.86	15.86	15.86	-0.75%	1,465
Jan 23, 2026	16.06	16.06	15.95	15.98	15.98	-0.25%	3,800
Jan 22, 2026	15.68	16.02	15.62	16.02	16.02	4.16%	10,687
Jan 21, 2026	15.42	15.42	15.26	15.38	15.38	-0.39%	491
Jan 20, 2026	15.47	15.47	15.34	15.44	15.44	-1.40%	1,493
Jan 19, 2026	15.68	15.76	15.60	15.66	15.66	-0.63%	1,568
Jan 16, 2026	15.78	15.78	15.76	15.76	15.76	1.42%	145
Jan 15, 2026	15.46	15.54	15.43	15.54	15.54	1.30%	1,579
Jan 14, 2026	15.40	15.44	15.34	15.34	15.34	-0.32%	130
Jan 13, 2026	15.36	15.41	15.36	15.39	15.39	-	219
Jan 12, 2026	15.56	15.56	15.39	15.39	15.39	-2.10%	1,432
Jan 9, 2026	15.72	15.74	15.64	15.72	15.72	-	1,675
Jan 8, 2026	15.74	15.74	15.68	15.72	15.72	-0.63%	325
Jan 7, 2026	15.74	15.86	15.74	15.82	15.82	1.28%	6,019
Jan 5, 2026	15.72	15.72	15.48	15.62	15.62	-1.64%	1,484
Jan 2, 2026	15.88	15.88	15.83	15.88	15.88	0.25%	1,044
Dec 30, 2025	15.78	15.92	15.72	15.84	15.84	-	8,778
Dec 29, 2025	15.48	15.86	15.48	15.84	15.84	2.72%	7,215
Dec 23, 2025	15.32	15.42	15.30	15.42	15.42	0.26%	1,221
Dec 22, 2025	15.22	15.38	15.20	15.38	15.38	1.18%	1,511
Dec 19, 2025	15.28	15.28	15.18	15.20	15.20	-0.26%	973
Dec 18, 2025	15.46	15.46	15.20	15.24	15.24	-1.04%	1,269
Dec 17, 2025	15.22	15.40	15.22	15.40	15.40	0.52%	1,334
Dec 16, 2025	14.97	15.44	14.97	15.32	15.32	3.79%	2,790
Dec 15, 2025	14.78	14.80	14.74	14.76	14.76	0.41%	7,276
Dec 12, 2025	14.58	14.72	14.58	14.70	14.70	1.10%	2,626
Dec 11, 2025	14.52	14.62	14.50	14.54	14.54	0.69%	1,872
Dec 10, 2025	14.50	14.50	14.42	14.44	14.44	-1.10%	2,033
Dec 9, 2025	14.50	14.60	14.48	14.60	14.60	0.69%	5,466
Dec 8, 2025	14.74	14.74	14.50	14.50	14.50	-1.83%	7,846
Dec 5, 2025	14.68	14.77	14.68	14.77	14.77	1.44%	3,000
Dec 4, 2025	14.44	14.62	14.44	14.56	14.56	1.11%	4,468
Dec 3, 2025	14.44	14.46	14.40	14.40	14.40	-0.28%	1,763
Dec 2, 2025	14.46	14.46	14.40	14.44	14.44	-0.96%	816
Dec 1, 2025	14.60	14.60	14.54	14.58	14.58	-0.41%	969
Nov 28, 2025	14.56	14.64	14.44	14.64	14.64	1.10%	1,874
Nov 27, 2025	14.50	14.58	14.48	14.48	14.48	-0.82%	5,761
Nov 26, 2025	14.66	14.67	14.58	14.60	14.60	-0.41%	3,690