Enad Global 7 AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	15.50	16.08	15.30	15.96	-	3.37%	117,500
Feb 27, 2026	15.70	16.12	15.22	15.44	15.44	-0.90%	341,753
Feb 26, 2026	16.06	16.24	15.48	15.58	15.58	-2.99%	130,682
Feb 25, 2026	15.82	16.18	15.64	16.06	16.06	3.21%	223,406
Feb 24, 2026	15.48	15.84	15.30	15.56	15.56	-1.02%	137,285
Feb 23, 2026	15.12	15.78	14.90	15.72	15.72	4.11%	768,776
Feb 20, 2026	15.86	16.34	14.92	15.10	15.10	-4.67%	215,287
Feb 19, 2026	15.52	15.96	14.68	15.84	15.84	0.89%	260,213
Feb 18, 2026	14.10	15.74	13.90	15.70	15.70	11.35%	610,697
Feb 17, 2026	11.28	14.16	10.62	14.10	14.10	26.34%	1,518,564
Feb 16, 2026	11.50	11.74	11.16	11.16	11.16	-2.96%	96,625
Feb 13, 2026	11.42	11.70	11.08	11.50	11.50	0.52%	207,326
Feb 12, 2026	12.04	12.26	11.38	11.44	11.44	-3.38%	81,008
Feb 11, 2026	12.62	12.62	11.80	11.84	11.84	-4.21%	128,698
Feb 10, 2026	12.52	12.74	12.14	12.36	12.36	-0.48%	89,582
Feb 9, 2026	12.52	12.60	12.10	12.42	12.42	4.55%	277,895
Feb 6, 2026	11.08	12.04	11.06	11.88	11.88	7.03%	286,015
Feb 5, 2026	11.54	11.64	11.10	11.10	11.10	-4.80%	137,102
Feb 4, 2026	11.88	11.88	11.44	11.66	11.66	-2.18%	187,927
Feb 3, 2026	12.24	12.24	11.74	11.92	11.92	-2.61%	118,768
Feb 2, 2026	12.20	12.32	11.78	12.24	12.24	-0.33%	129,723
Jan 30, 2026	12.40	12.60	12.28	12.28	12.28	-	60,733
Jan 29, 2026	12.66	12.78	12.22	12.28	12.28	-3.00%	121,525
Jan 28, 2026	12.88	12.88	12.50	12.66	12.66	-0.63%	93,269
Jan 27, 2026	12.70	12.90	12.60	12.74	12.74	0.31%	102,734
Jan 26, 2026	12.84	12.98	12.54	12.70	12.70	-1.40%	128,934
Jan 23, 2026	12.74	13.00	12.40	12.88	12.88	0.78%	341,076
Jan 22, 2026	12.78	13.02	12.68	12.78	12.78	0.16%	101,885
Jan 21, 2026	13.00	13.06	12.58	12.76	12.76	-2.00%	162,797
Jan 20, 2026	13.28	13.28	12.88	13.02	13.02	-0.76%	49,631
Jan 19, 2026	13.42	13.42	12.88	13.12	13.12	-1.80%	91,021
Jan 16, 2026	13.58	13.62	13.32	13.36	13.36	-1.47%	41,424
Jan 15, 2026	13.52	13.80	13.20	13.56	13.56	0.30%	150,796
Jan 14, 2026	14.04	14.04	13.42	13.52	13.52	-3.84%	82,876
Jan 13, 2026	13.58	14.18	13.26	14.06	14.06	3.99%	196,128
Jan 12, 2026	13.14	13.62	13.00	13.52	13.52	4.81%	182,024
Jan 9, 2026	12.76	13.16	12.64	12.90	12.90	1.10%	162,569
Jan 8, 2026	12.48	12.82	12.48	12.76	12.76	-0.62%	51,939
Jan 7, 2026	12.76	13.04	12.72	12.84	12.84	0.78%	164,224
Jan 5, 2026	13.14	13.28	12.74	12.74	12.74	-2.90%	60,021
Jan 2, 2026	13.52	13.66	13.12	13.12	13.12	-3.10%	119,173
Dec 30, 2025	12.96	13.66	12.96	13.54	13.54	0.59%	52,078
Dec 29, 2025	13.60	13.62	13.30	13.46	13.46	-2.46%	91,123
Dec 23, 2025	13.74	13.80	13.30	13.80	13.80	1.17%	204,992
Dec 22, 2025	13.30	13.92	13.22	13.64	13.64	-0.44%	167,060
Dec 19, 2025	13.42	13.94	13.38	13.70	13.70	1.33%	95,092
Dec 18, 2025	13.40	13.62	13.14	13.52	13.52	1.50%	96,533
Dec 17, 2025	12.60	13.50	12.60	13.32	13.32	-0.15%	242,020
Dec 16, 2025	12.72	13.46	12.72	13.34	13.34	0.30%	137,069
Dec 15, 2025	13.04	13.30	12.92	13.30	13.30	1.84%	85,054