Eniro Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	27.50	27.50	26.15	26.15	26.15	-0.38%	2,571
Jul 13, 2026	26.30	27.50	26.15	26.25	26.25	-0.96%	3,053
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