Eniro Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.57	0.58	0.55	0.56	0.56	-1.41%	1,086,972
May 26, 2026	0.60	0.60	0.56	0.57	0.57	-5.34%	1,183,583
May 25, 2026	0.62	0.63	0.58	0.60	0.60	1.53%	2,193,748
May 22, 2026	0.61	0.65	0.57	0.64	0.59	-1.54%	5,953,322
May 21, 2026	0.64	0.65	0.62	0.65	0.60	3.17%	887,177
May 20, 2026	0.63	0.65	0.62	0.63	0.58	0.16%	624,246
May 19, 2026	0.64	0.65	0.62	0.63	0.58	-1.41%	1,004,222
May 18, 2026	0.63	0.64	0.62	0.64	0.59	0.47%	403,489
May 15, 2026	0.64	0.64	0.62	0.64	0.59	-1.09%	503,511
May 13, 2026	0.63	0.64	0.62	0.64	0.59	1.42%	229,829
May 12, 2026	0.63	0.63	0.62	0.63	0.58	1.12%	440,897
May 11, 2026	0.63	0.63	0.61	0.63	0.58	-0.48%	558,876
May 8, 2026	0.62	0.64	0.60	0.63	0.58	1.62%	439,506
May 7, 2026	0.68	0.68	0.60	0.62	0.57	-6.78%	2,128,483
May 6, 2026	0.62	0.68	0.60	0.66	0.61	7.27%	2,315,310
May 5, 2026	0.58	0.66	0.53	0.62	0.57	6.36%	6,587,029
May 4, 2026	0.62	0.64	0.57	0.58	0.54	-4.28%	1,330,340
Apr 30, 2026	0.62	0.63	0.60	0.61	0.56	-1.94%	550,235
Apr 29, 2026	0.66	0.66	0.60	0.62	0.57	-12.55%	2,905,077
Apr 28, 2026	0.69	0.71	0.66	0.71	0.65	3.35%	563,812
Apr 27, 2026	0.71	0.72	0.67	0.69	0.63	-2.97%	901,866
Apr 24, 2026	0.66	0.71	0.66	0.71	0.65	7.45%	871,193
Apr 23, 2026	0.67	0.69	0.65	0.66	0.61	-2.37%	563,962
Apr 22, 2026	0.72	0.72	0.65	0.67	0.62	-3.85%	1,358,397
Apr 21, 2026	0.70	0.71	0.68	0.70	0.65	-0.43%	913,146
Apr 20, 2026	0.75	0.78	0.70	0.70	0.65	-4.48%	1,977,323
Apr 17, 2026	0.76	0.76	0.72	0.74	0.68	-2.90%	2,216,692
Apr 16, 2026	0.75	0.79	0.73	0.76	0.70	0.80%	2,497,686
Apr 15, 2026	0.71	0.76	0.71	0.75	0.69	7.57%	2,756,627
Apr 14, 2026	0.70	0.71	0.68	0.70	0.65	0.29%	978,754
Apr 13, 2026	0.68	0.70	0.66	0.70	0.64	2.95%	1,836,820
Apr 10, 2026	0.65	0.69	0.65	0.68	0.63	4.79%	2,867,799
Apr 9, 2026	0.62	0.65	0.62	0.65	0.60	3.52%	779,468
Apr 8, 2026	0.64	0.65	0.61	0.63	0.58	-2.04%	858,864
Apr 7, 2026	0.64	0.64	0.62	0.64	0.59	-0.31%	1,213,621
Apr 2, 2026	0.61	0.65	0.60	0.64	0.59	5.96%	1,516,802
Apr 1, 2026	0.58	0.61	0.58	0.60	0.56	4.86%	977,532
Mar 31, 2026	0.56	0.58	0.55	0.58	0.53	3.60%	956,370
Mar 30, 2026	0.55	0.56	0.55	0.56	0.51	2.96%	379,228
Mar 27, 2026	0.55	0.55	0.53	0.54	0.50	-0.37%	894,274
Mar 26, 2026	0.55	0.56	0.53	0.54	0.50	1.50%	641,856
Mar 25, 2026	0.52	0.55	0.52	0.53	0.49	3.09%	775,864
Mar 24, 2026	0.55	0.56	0.52	0.52	0.48	-4.78%	1,641,293
Mar 23, 2026	0.56	0.56	0.52	0.54	0.50	-4.90%	3,054,085
Mar 20, 2026	0.60	0.62	0.55	0.57	0.53	-4.35%	2,018,639
Mar 19, 2026	0.64	0.64	0.58	0.60	0.55	-6.85%	2,297,723
Mar 18, 2026	0.58	0.64	0.58	0.64	0.59	10.31%	1,865,491
Mar 17, 2026	0.61	0.64	0.57	0.58	0.54	-5.52%	2,302,458
Mar 16, 2026	0.59	0.64	0.58	0.62	0.57	6.57%	3,788,798
Mar 13, 2026	0.54	0.58	0.54	0.58	0.53	6.64%	2,051,069