Eniro Group AB (publ) (STO:ENRO)
Sweden · Delayed Price · Currency is SEK 34.23
-0.37 (-1.06%)
Oct 13, 2026, 11:28 AM CET
Eniro Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 34.30 | 34.75 | 34.18 | 34.23 | 34.23 | -1.06% | 12,986 |
| Oct 12, 2026 | 34.48 | 34.70 | 33.54 | 34.60 | 34.60 | 0.33% | 25,612 |
| Oct 9, 2026 | 34.14 | 34.60 | 33.80 | 34.48 | 34.48 | 1.03% | 23,119 |
| Oct 8, 2026 | 33.53 | 34.13 | 32.48 | 34.13 | 34.13 | -0.50% | 22,338 |
| Oct 7, 2026 | 32.79 | 34.50 | 31.01 | 34.30 | 34.30 | 13.01% | 52,319 |
| Oct 6, 2026 | 30.20 | 31.00 | 30.20 | 30.35 | 30.35 | 0.51% | 13,898 |
| Oct 5, 2026 | 31.00 | 31.20 | 29.75 | 30.20 | 30.20 | -3.22% | 14,114 |
| Oct 2, 2026 | 30.67 | 31.52 | 30.67 | 31.20 | 31.20 | 3.02% | 13,674 |
| Oct 1, 2026 | 29.56 | 30.70 | 28.69 | 30.29 | 30.29 | 0.95% | 19,522 |
| Sep 30, 2026 | 29.65 | 30.00 | 28.38 | 30.00 | 30.00 | 1.69% | 9,910 |
| Sep 29, 2026 | 28.50 | 29.65 | 28.50 | 29.50 | 29.50 | 1.37% | 2,895 |
| Sep 28, 2026 | 28.42 | 29.10 | 28.00 | 29.10 | 29.10 | 1.23% | 10,653 |
| Sep 25, 2026 | 28.20 | 28.99 | 28.20 | 28.75 | 28.75 | 1.21% | 5,663 |
| Sep 24, 2026 | 28.60 | 28.60 | 27.90 | 28.40 | 28.40 | -0.66% | 4,647 |
| Sep 23, 2026 | 28.00 | 28.59 | 27.33 | 28.59 | 28.59 | 2.11% | 54,922 |
| 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 |