Eniro Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.10	30.20	25.02	26.52	26.52	-2.14%	29,415
Jun 17, 2026	32.00	32.00	26.00	27.10	27.10	-8.14%	11,591
Jun 16, 2026	29.00	29.50	28.20	29.50	29.50	1.72%	8,527
Jun 15, 2026	28.70	29.20	28.20	29.00	29.00	1.05%	7,030
Jun 12, 2026	28.75	29.45	28.00	28.70	28.70	0.17%	10,647
Jun 11, 2026	29.45	29.50	28.20	28.65	28.65	-5.13%	9,852
Jun 10, 2026	30.05	30.60	28.00	30.20	30.20	0.50%	20,636
Jun 9, 2026	29.25	30.25	29.25	30.05	30.05	2.04%	12,898
Jun 8, 2026	30.50	30.50	29.25	29.45	29.45	-3.44%	6,747
Jun 5, 2026	30.20	30.75	29.80	30.50	30.50	1.16%	8,944
Jun 4, 2026	29.10	30.50	29.10	30.15	30.15	2.90%	11,528
Jun 3, 2026	29.55	30.00	28.85	29.30	29.30	-1.68%	10,642
Jun 2, 2026	29.95	30.00	29.50	29.80	29.80	0.85%	4,918
Jun 1, 2026	29.80	30.50	28.25	29.55	29.55	-0.84%	30,362
May 29, 2026	27.00	30.00	27.00	29.80	29.80	9.96%	47,535
May 28, 2026	27.85	28.00	26.90	27.10	27.10	-3.04%	8,239
May 27, 2026	28.35	28.80	27.45	27.95	27.95	-1.41%	21,739
May 26, 2026	29.95	30.00	28.10	28.35	28.35	-5.34%	23,671
May 25, 2026	31.00	31.60	29.20	29.95	29.95	1.53%	43,874
May 22, 2026	30.40	32.50	28.25	32.00	29.50	-1.54%	119,066
May 21, 2026	32.00	32.50	30.75	32.50	29.96	3.17%	17,743
May 20, 2026	31.55	32.35	31.10	31.50	29.04	0.16%	12,484
May 19, 2026	31.90	32.40	31.00	31.45	28.99	-1.41%	20,084
May 18, 2026	31.55	31.95	31.00	31.90	29.41	0.47%	8,069
May 15, 2026	32.10	32.10	31.10	31.75	29.27	-1.09%	10,070
May 13, 2026	31.65	32.10	31.00	32.10	29.59	1.42%	4,596
May 12, 2026	31.30	31.65	30.85	31.65	29.18	1.12%	8,817
May 11, 2026	31.45	31.50	30.50	31.30	28.85	-0.48%	11,177
May 8, 2026	31.00	31.75	30.00	31.45	28.99	1.62%	8,790
May 7, 2026	33.85	33.85	30.20	30.95	28.53	-6.78%	42,569
May 6, 2026	30.95	33.90	30.00	33.20	30.61	7.27%	46,306
May 5, 2026	29.05	32.90	26.50	30.95	28.53	6.36%	131,740
May 4, 2026	31.00	31.80	28.65	29.10	26.83	-4.28%	26,606
Apr 30, 2026	31.00	31.50	30.10	30.40	28.03	-1.94%	11,004
Apr 29, 2026	32.95	32.95	29.90	31.00	28.58	-12.55%	58,101
Apr 28, 2026	34.25	35.45	32.80	35.45	32.68	3.35%	11,276
Apr 27, 2026	35.45	36.00	33.60	34.30	31.62	-2.97%	18,037
Apr 24, 2026	33.20	35.35	32.80	35.35	32.59	7.45%	17,423
Apr 23, 2026	33.65	34.35	32.25	32.90	30.33	-2.37%	11,279
Apr 22, 2026	35.95	35.95	32.50	33.70	31.07	-3.85%	27,167
Apr 21, 2026	35.20	35.25	34.00	35.05	32.31	-0.43%	18,262
Apr 20, 2026	37.30	38.75	35.00	35.20	32.45	-4.48%	39,546
Apr 17, 2026	37.95	37.95	36.00	36.85	33.97	-2.90%	44,333
Apr 16, 2026	37.70	39.45	36.55	37.95	34.99	0.80%	49,953
Apr 15, 2026	35.50	37.75	35.45	37.65	34.71	7.57%	55,132
Apr 14, 2026	34.90	35.55	34.00	35.00	32.27	0.29%	19,575
Apr 13, 2026	33.90	34.90	33.00	34.90	32.17	2.95%	36,736
Apr 10, 2026	32.50	34.35	32.30	33.90	31.25	4.79%	57,355
Apr 9, 2026	31.00	32.50	30.75	32.35	29.82	3.52%	15,589
Apr 8, 2026	32.00	32.40	30.60	31.25	28.81	-2.04%	17,177