Eniro Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	38.385	38.500	37.700	38.260	38.260	-0.05%	11,304
Oct 30, 2026	38.230	38.650	37.540	38.280	38.280	0.13%	11,340
Oct 29, 2026	37.915	38.965	37.915	38.230	38.230	0.83%	15,663
Oct 28, 2026	37.880	39.100	37.505	37.915	37.915	0.13%	26,396
Oct 27, 2026	36.000	38.190	36.000	37.865	37.865	4.60%	18,121
Oct 26, 2026	35.845	36.760	35.710	36.200	36.200	0.98%	19,039
Oct 23, 2026	35.600	35.850	35.200	35.850	35.850	1.86%	10,905
Oct 22, 2026	34.700	35.470	34.405	35.195	35.195	1.28%	19,039
Oct 21, 2026	34.490	35.415	34.200	34.750	34.750	0.72%	11,391
Oct 20, 2026	34.395	34.500	33.600	34.500	34.500	0.31%	8,893
Oct 19, 2026	35.005	35.495	33.710	34.395	34.395	-1.73%	7,323
Oct 16, 2026	34.695	35.955	34.650	35.000	35.000	0.88%	26,737
Oct 15, 2026	34.395	34.740	33.940	34.695	34.695	0.87%	5,806
Oct 14, 2026	34.600	34.600	33.175	34.395	34.395	-0.86%	13,737
Oct 13, 2026	34.300	34.745	32.200	34.695	34.695	0.29%	31,878
Oct 12, 2026	34.480	34.700	33.535	34.595	34.595	0.33%	25,612
Oct 9, 2026	34.135	34.600	33.800	34.480	34.480	1.03%	23,119
Oct 8, 2026	33.525	34.130	32.480	34.130	34.130	-0.50%	22,338
Oct 7, 2026	32.785	34.495	31.005	34.300	34.300	13.01%	52,319
Oct 6, 2026	30.200	31.000	30.200	30.350	30.350	0.51%	13,898
Oct 5, 2026	31.000	31.200	29.750	30.195	30.195	-3.22%	14,114
Oct 2, 2026	30.670	31.520	30.670	31.200	31.200	3.02%	13,674
Oct 1, 2026	29.555	30.700	28.690	30.285	30.285	0.95%	19,522
Sep 30, 2026	29.650	30.000	28.375	30.000	30.000	1.69%	9,910
Sep 29, 2026	28.500	29.645	28.500	29.500	29.500	1.37%	2,895
Sep 28, 2026	28.420	29.100	28.000	29.100	29.100	1.23%	10,653
Sep 25, 2026	28.200	28.990	28.200	28.745	28.745	1.21%	5,663
Sep 24, 2026	28.595	28.595	27.895	28.400	28.400	-0.66%	4,647
Sep 23, 2026	28.000	28.590	27.325	28.590	28.590	2.11%	54,922
Sep 22, 2026	28.120	28.350	28.000	28.000	28.000	-0.43%	7,850
Sep 21, 2026	28.010	28.995	28.010	28.120	28.120	-3.02%	8,527
Sep 18, 2026	28.990	28.995	28.280	28.995	28.995	1.38%	5,439
Sep 17, 2026	27.965	28.600	27.600	28.600	28.600	2.36%	53,360
Sep 16, 2026	27.970	28.995	27.600	27.940	27.940	-0.04%	8,892
Sep 15, 2026	29.800	29.800	27.915	27.950	27.950	-4.54%	22,035
Sep 14, 2026	29.785	30.200	29.280	29.280	29.280	-2.40%	10,452
Sep 11, 2026	29.835	30.000	29.400	30.000	30.000	0.57%	3,880
Sep 10, 2026	29.000	29.830	28.900	29.830	29.830	0.78%	11,754
Sep 9, 2026	29.500	30.035	29.470	29.600	29.600	0.34%	9,842
Sep 8, 2026	30.795	31.595	29.470	29.500	29.500	-3.80%	14,188
Sep 7, 2026	29.795	30.665	29.600	30.665	30.665	3.48%	5,962
Sep 4, 2026	30.050	30.200	29.605	29.635	29.635	-1.36%	6,345
Sep 3, 2026	29.415	30.090	29.415	30.045	30.045	-0.50%	5,752
Sep 2, 2026	30.385	30.385	29.500	30.195	30.195	-0.38%	14,266
Sep 1, 2026	30.785	30.795	30.100	30.310	30.310	-1.54%	10,552
Aug 31, 2026	30.730	31.000	30.100	30.785	30.785	0.49%	7,983
Aug 28, 2026	31.800	31.800	30.005	30.635	30.635	-3.66%	14,688
Aug 27, 2026	31.100	31.800	29.205	31.800	31.800	2.27%	17,602
Aug 26, 2026	30.630	31.750	30.005	31.095	31.095	-0.29%	7,643
Aug 25, 2026	29.270	31.400	29.005	31.185	31.185	6.60%	17,393