Eniro Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.42	0.44	0.42	0.43	0.43	-1.60%	711,233
Nov 6, 2025	0.43	0.44	0.42	0.44	0.44	2.10%	372,292
Nov 5, 2025	0.39	0.43	0.39	0.43	0.43	5.16%	1,516,293
Nov 4, 2025	0.41	0.42	0.40	0.41	0.41	-1.93%	1,357,028
Nov 3, 2025	0.41	0.42	0.41	0.42	0.42	0.97%	213,411
Oct 31, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	133,981
Oct 30, 2025	0.40	0.42	0.40	0.41	0.41	-0.98%	621,049
Oct 29, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	86,448
Oct 28, 2025	0.41	0.41	0.41	0.41	0.41	0.24%	326,226
Oct 27, 2025	0.41	0.41	0.41	0.41	0.41	0.73%	1,094,363
Oct 24, 2025	0.41	0.42	0.40	0.41	0.41	-	760,702
Oct 23, 2025	0.41	0.42	0.41	0.41	0.41	-	2,510,152
Oct 22, 2025	0.41	0.41	0.41	0.41	0.41	-	263,383
Oct 21, 2025	0.41	0.41	0.40	0.41	0.41	-	696,889
Oct 20, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	807,172
Oct 17, 2025	0.40	0.40	0.40	0.40	0.40	0.25%	216,215
Oct 16, 2025	0.41	0.41	0.40	0.40	0.40	-2.68%	2,150,301
Oct 15, 2025	0.39	0.42	0.39	0.41	0.41	2.76%	1,666,850
Oct 14, 2025	0.39	0.40	0.39	0.40	0.40	1.53%	2,194,666
Oct 13, 2025	0.38	0.39	0.38	0.39	0.39	1.03%	314,891
Oct 10, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	6,136,444
Oct 9, 2025	0.40	0.40	0.39	0.39	0.39	-0.25%	119,726
Oct 8, 2025	0.40	0.40	0.38	0.40	0.40	-0.50%	225,322
Oct 7, 2025	0.40	0.41	0.39	0.40	0.40	-	275,100
Oct 6, 2025	0.40	0.40	0.39	0.40	0.40	0.76%	235,249
Oct 3, 2025	0.39	0.40	0.39	0.39	0.39	1.03%	180,490
Oct 2, 2025	0.39	0.40	0.39	0.39	0.39	-0.51%	575,747
Oct 1, 2025	0.39	0.40	0.39	0.39	0.39	0.26%	215,013
Sep 30, 2025	0.40	0.40	0.39	0.39	0.39	-1.26%	28,021
Sep 29, 2025	0.40	0.40	0.39	0.40	0.40	0.51%	198,607
Sep 26, 2025	0.39	0.40	0.39	0.39	0.39	0.51%	62,249
Sep 25, 2025	0.39	0.40	0.39	0.39	0.39	-	263,113
Sep 24, 2025	0.40	0.40	0.39	0.39	0.39	-1.01%	112,284
Sep 23, 2025	0.40	0.40	0.39	0.40	0.40	-0.50%	331,551
Sep 22, 2025	0.41	0.41	0.40	0.40	0.40	-1.49%	280,182
Sep 19, 2025	0.41	0.41	0.40	0.40	0.40	0.25%	483,986
Sep 18, 2025	0.41	0.41	0.40	0.40	0.40	0.75%	181,866
Sep 17, 2025	0.40	0.41	0.40	0.40	0.40	0.50%	57,342
Sep 16, 2025	0.40	0.40	0.40	0.40	0.40	-1.24%	43,340
Sep 15, 2025	0.40	0.40	0.40	0.40	0.40	1.77%	75,278
Sep 12, 2025	0.39	0.41	0.39	0.40	0.40	1.02%	228,669
Sep 11, 2025	0.38	0.40	0.38	0.39	0.39	-0.25%	517,186
Sep 10, 2025	0.40	0.41	0.38	0.39	0.39	2.08%	608,042
Sep 9, 2025	0.41	0.42	0.39	0.39	0.39	-15.94%	1,119,969
Sep 8, 2025	0.39	0.46	0.39	0.46	0.46	13.09%	1,143,834
Sep 5, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	716,498
Sep 4, 2025	0.39	0.40	0.38	0.40	0.40	3.09%	2,063,782
Sep 3, 2025	0.40	0.40	0.39	0.39	0.39	-	338,739
Sep 2, 2025	0.40	0.41	0.39	0.39	0.39	-1.52%	543,329
Sep 1, 2025	0.40	0.41	0.39	0.39	0.39	-1.50%	534,066