Eniro Group AB (publ) (STO:ENRO)
Sweden · Delayed Price · Currency is SEK 26.51
-0.74 (-2.70%)
Jul 10, 2026, 5:29 PM CET
Eniro Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 27.25 | 27.52 | 25.91 | 26.51 | 26.51 | -2.70% | 4,933 |
| Jul 9, 2026 | 27.00 | 28.00 | 27.00 | 27.24 | 27.24 | 1.19% | 9,567 |
| Jul 8, 2026 | 26.55 | 28.00 | 26.50 | 26.92 | 26.92 | 1.39% | 11,408 |
| Jul 7, 2026 | 27.82 | 28.16 | 26.55 | 26.55 | 26.55 | -4.57% | 11,200 |
| Jul 6, 2026 | 27.85 | 28.17 | 27.80 | 27.82 | 27.82 | -0.11% | 4,279 |
| Jul 3, 2026 | 26.82 | 28.00 | 26.74 | 27.85 | 27.85 | 2.77% | 4,981 |
| Jul 2, 2026 | 26.40 | 27.90 | 26.40 | 27.10 | 27.10 | 2.65% | 2,703 |
| Jul 1, 2026 | 26.55 | 26.93 | 26.11 | 26.40 | 26.40 | -0.55% | 4,567 |
| Jun 30, 2026 | 26.75 | 26.75 | 26.55 | 26.55 | 26.55 | -0.77% | 7,824 |
| Jun 29, 2026 | 26.00 | 26.80 | 25.69 | 26.75 | 26.75 | 3.28% | 5,571 |
| Jun 26, 2026 | 26.94 | 26.94 | 25.66 | 25.90 | 25.90 | -3.86% | 5,058 |
| Jun 25, 2026 | 26.00 | 27.22 | 25.87 | 26.94 | 26.94 | 3.62% | 23,874 |
| Jun 24, 2026 | 25.66 | 26.50 | 25.25 | 26.00 | 26.00 | -1.57% | 20,483 |
| Jun 23, 2026 | 26.44 | 26.44 | 25.12 | 26.42 | 26.42 | -0.09% | 4,222 |
| Jun 22, 2026 | 26.55 | 30.00 | 23.40 | 26.44 | 26.44 | -0.30% | 40,593 |
| 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 |