Eniro Group AB (publ) (STO:ENRO)
Sweden · Delayed Price · Currency is SEK 28.00
-0.12 (-0.43%)
Sep 22, 2026, 5:29 PM CET
Eniro Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 28.12 | 28.35 | 28.00 | 28.00 | 28.00 | -0.43% | 7,850 |
| Sep 21, 2026 | 28.01 | 29.00 | 28.01 | 28.12 | 28.12 | -3.02% | 8,527 |
| Sep 18, 2026 | 28.99 | 29.00 | 28.28 | 29.00 | 29.00 | 1.38% | 5,439 |
| Sep 17, 2026 | 27.97 | 28.60 | 27.60 | 28.60 | 28.60 | 2.36% | 53,360 |
| Sep 16, 2026 | 27.97 | 29.00 | 27.60 | 27.94 | 27.94 | -0.04% | 8,892 |
| Sep 15, 2026 | 29.80 | 29.80 | 27.92 | 27.95 | 27.95 | -4.54% | 22,035 |
| Sep 14, 2026 | 29.79 | 30.20 | 29.28 | 29.28 | 29.28 | -2.40% | 10,452 |
| Sep 11, 2026 | 29.84 | 30.00 | 29.40 | 30.00 | 30.00 | 0.57% | 3,880 |
| Sep 10, 2026 | 29.00 | 29.83 | 28.90 | 29.83 | 29.83 | 0.78% | 11,754 |
| Sep 9, 2026 | 29.50 | 30.04 | 29.47 | 29.60 | 29.60 | 0.34% | 9,842 |
| Sep 8, 2026 | 30.80 | 31.60 | 29.47 | 29.50 | 29.50 | -3.80% | 14,188 |
| Sep 7, 2026 | 29.80 | 30.67 | 29.60 | 30.67 | 30.67 | 3.48% | 5,962 |
| Sep 4, 2026 | 30.05 | 30.20 | 29.61 | 29.64 | 29.64 | -1.36% | 6,345 |
| Sep 3, 2026 | 29.42 | 30.09 | 29.42 | 30.05 | 30.05 | -0.50% | 5,752 |
| Sep 2, 2026 | 30.39 | 30.39 | 29.50 | 30.20 | 30.20 | -0.38% | 14,266 |
| Sep 1, 2026 | 30.79 | 30.80 | 30.10 | 30.31 | 30.31 | -1.54% | 10,552 |
| Aug 31, 2026 | 30.73 | 31.00 | 30.10 | 30.79 | 30.79 | 0.49% | 7,983 |
| Aug 28, 2026 | 31.80 | 31.80 | 30.01 | 30.64 | 30.64 | -3.66% | 14,688 |
| Aug 27, 2026 | 31.10 | 31.80 | 29.21 | 31.80 | 31.80 | 2.27% | 17,602 |
| Aug 26, 2026 | 30.63 | 31.75 | 30.01 | 31.10 | 31.10 | -0.29% | 7,643 |
| Aug 25, 2026 | 29.27 | 31.40 | 29.01 | 31.19 | 31.19 | 6.60% | 17,393 |
| Aug 24, 2026 | 30.60 | 30.60 | 28.77 | 29.26 | 29.26 | -4.71% | 21,031 |
| Aug 21, 2026 | 31.64 | 31.64 | 29.70 | 30.70 | 30.70 | -2.97% | 20,101 |
| Aug 20, 2026 | 32.62 | 32.62 | 31.45 | 31.64 | 31.64 | -3.00% | 8,122 |
| Aug 19, 2026 | 34.60 | 34.60 | 32.39 | 32.62 | 32.62 | -5.72% | 5,558 |
| Aug 18, 2026 | 34.11 | 34.60 | 33.36 | 34.60 | 34.60 | 1.76% | 7,832 |
| Aug 17, 2026 | 32.75 | 34.59 | 32.75 | 34.00 | 34.00 | 4.39% | 40,382 |
| Aug 14, 2026 | 33.00 | 33.78 | 32.00 | 32.57 | 32.57 | -1.30% | 9,471 |
| Aug 13, 2026 | 34.10 | 34.13 | 32.21 | 33.00 | 33.00 | -3.23% | 12,097 |
| Aug 12, 2026 | 34.01 | 35.00 | 33.26 | 34.10 | 34.10 | 0.59% | 22,852 |
| Aug 11, 2026 | 31.91 | 33.90 | 31.82 | 33.90 | 33.90 | 6.27% | 21,206 |
| Aug 10, 2026 | 31.23 | 31.90 | 31.23 | 31.90 | 31.90 | 2.57% | 12,506 |
| Aug 7, 2026 | 29.90 | 31.30 | 29.50 | 31.10 | 31.10 | 3.86% | 10,982 |
| Aug 6, 2026 | 30.00 | 30.00 | 28.95 | 29.95 | 29.95 | 0.32% | 11,652 |
| Aug 5, 2026 | 29.45 | 29.95 | 28.59 | 29.85 | 29.85 | 2.28% | 9,666 |
| Aug 4, 2026 | 29.49 | 29.84 | 28.21 | 29.19 | 29.19 | 1.28% | 14,765 |
| Aug 3, 2026 | 28.70 | 29.70 | 28.00 | 28.82 | 28.82 | 0.40% | 20,608 |
| Jul 31, 2026 | 28.00 | 30.00 | 28.00 | 28.70 | 28.70 | 2.50% | 11,559 |
| Jul 30, 2026 | 28.98 | 28.98 | 26.30 | 28.00 | 28.00 | -1.58% | 5,103 |
| Jul 29, 2026 | 28.37 | 28.60 | 27.81 | 28.45 | 28.45 | 0.25% | 3,432 |
| Jul 28, 2026 | 28.05 | 29.00 | 27.43 | 28.38 | 28.38 | -1.37% | 11,259 |
| Jul 27, 2026 | 28.59 | 28.80 | 27.60 | 28.78 | 28.78 | 0.66% | 4,993 |
| Jul 24, 2026 | 27.06 | 28.88 | 27.06 | 28.59 | 28.59 | 12.52% | 49,615 |
| Jul 23, 2026 | 25.39 | 25.86 | 25.05 | 25.41 | 25.41 | 1.62% | 2,455 |
| Jul 22, 2026 | 24.80 | 25.50 | 24.80 | 25.00 | 25.00 | 1.01% | 11,547 |
| Jul 21, 2026 | 25.50 | 25.50 | 24.75 | 24.75 | 24.75 | -2.56% | 5,487 |
| Jul 20, 2026 | 25.83 | 25.83 | 25.30 | 25.40 | 25.40 | -2.72% | 8,880 |
| Jul 17, 2026 | 26.82 | 26.82 | 25.80 | 26.11 | 26.11 | -2.63% | 6,294 |
| Jul 16, 2026 | 26.10 | 27.04 | 25.81 | 26.82 | 26.82 | 0.47% | 3,203 |
| Jul 15, 2026 | 26.10 | 27.00 | 25.86 | 26.69 | 26.69 | 2.07% | 1,228 |