Eniro Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.37	0.37	0.35	0.35	0.35	-2.75%	840,043
Feb 4, 2026	0.36	0.37	0.36	0.36	0.36	-0.27%	380,001
Feb 3, 2026	0.37	0.37	0.36	0.36	0.36	-1.62%	1,713,588
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,011,510
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-0.27%	103,036
Jan 29, 2026	0.38	0.39	0.38	0.38	0.38	-2.59%	184,043
Jan 28, 2026	0.37	0.39	0.37	0.39	0.39	4.32%	393,851
Jan 27, 2026	0.37	0.38	0.37	0.37	0.37	-0.27%	96,997
Jan 26, 2026	0.38	0.38	0.37	0.37	0.37	-0.54%	344,062
Jan 23, 2026	0.38	0.39	0.37	0.37	0.37	-2.61%	940,539
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	2.13%	249,503
Jan 21, 2026	0.37	0.38	0.37	0.38	0.38	0.27%	114,459
Jan 20, 2026	0.37	0.38	0.36	0.37	0.37	1.91%	580,721
Jan 19, 2026	0.36	0.37	0.36	0.37	0.37	-0.27%	976,394
Jan 16, 2026	0.37	0.38	0.36	0.37	0.37	-1.34%	473,533
Jan 15, 2026	0.37	0.38	0.37	0.37	0.37	-	286,750
Jan 14, 2026	0.38	0.38	0.36	0.37	0.37	-1.84%	1,334,624
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	294,231
Jan 12, 2026	0.38	0.38	0.37	0.38	0.38	1.07%	252,830
Jan 9, 2026	0.38	0.38	0.37	0.37	0.37	-1.58%	1,129,056
Jan 8, 2026	0.38	0.38	0.37	0.38	0.38	-0.52%	820,611
Jan 7, 2026	0.38	0.39	0.38	0.38	0.38	-3.05%	1,338,471
Jan 5, 2026	0.39	0.40	0.38	0.39	0.39	1.81%	1,209,282
Jan 2, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	451,467
Dec 30, 2025	0.38	0.39	0.37	0.39	0.39	2.09%	1,400,517
Dec 29, 2025	0.37	0.39	0.37	0.38	0.38	0.26%	1,026,637
Dec 23, 2025	0.38	0.39	0.38	0.38	0.38	0.53%	400,237
Dec 22, 2025	0.38	0.39	0.37	0.38	0.38	-0.52%	1,204,029
Dec 19, 2025	0.38	0.39	0.38	0.38	0.38	1.06%	677,431
Dec 18, 2025	0.38	0.39	0.37	0.38	0.38	-0.53%	1,178,774
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	1,059,339
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-3.30%	716,813
Dec 15, 2025	0.38	0.39	0.38	0.39	0.39	3.68%	973,765
Dec 12, 2025	0.39	0.39	0.38	0.38	0.38	-2.06%	134,470
Dec 11, 2025	0.38	0.40	0.38	0.39	0.39	-	842,445
Dec 10, 2025	0.39	0.40	0.38	0.39	0.39	0.26%	294,851
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-0.77%	1,849,388
Dec 8, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	1,465,381
Dec 5, 2025	0.40	0.40	0.38	0.39	0.39	-2.04%	1,269,774
Dec 4, 2025	0.40	0.41	0.38	0.39	0.39	-2.72%	3,184,015
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	-0.74%	1,622,679
Dec 2, 2025	0.40	0.41	0.40	0.41	0.41	1.50%	340,990
Dec 1, 2025	0.40	0.41	0.40	0.40	0.40	-1.47%	447,549
Nov 28, 2025	0.40	0.41	0.40	0.41	0.41	0.74%	147,912
Nov 27, 2025	0.40	0.41	0.40	0.40	0.40	-1.22%	345,160
Nov 26, 2025	0.41	0.42	0.40	0.41	0.41	-0.97%	259,879
Nov 25, 2025	0.42	0.42	0.41	0.41	0.41	-	49,799
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	2.48%	156,278
Nov 21, 2025	0.41	0.41	0.40	0.40	0.40	-0.49%	304,911
Nov 20, 2025	0.42	0.42	0.41	0.41	0.41	-3.57%	271,397