Enrestec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	17.60	17.70	17.55	17.70	17.70	-0.84%	23,003
Oct 29, 2026	17.80	17.85	17.55	17.85	17.85	-	6,004
Oct 28, 2026	17.85	17.85	17.55	17.85	17.85	-	4,073
Oct 27, 2026	17.65	17.85	17.60	17.85	17.85	1.13%	18,170
Oct 22, 2026	17.65	17.65	17.65	17.65	17.65	-	502
Oct 21, 2026	18.00	18.00	17.40	17.65	17.65	0.57%	19,007
Oct 20, 2026	18.00	18.00	17.55	17.55	17.55	-2.50%	3,003
Oct 19, 2026	18.00	18.00	17.55	18.00	18.00	1.69%	2,204
Oct 16, 2026	17.60	18.00	17.60	17.70	17.70	-1.94%	17,838
Oct 15, 2026	18.10	18.10	17.60	18.05	18.05	-0.28%	4,106
Oct 14, 2026	18.30	18.65	17.85	18.10	18.10	-2.95%	27,085
Oct 13, 2026	20.90	20.90	17.85	18.65	18.65	-12.85%	156,916
Oct 12, 2026	18.40	22.40	18.40	21.40	21.40	15.36%	210,053
Oct 8, 2026	14.80	19.30	14.55	18.55	18.55	23.67%	167,650
Oct 7, 2026	15.10	15.10	14.80	15.00	15.00	-0.33%	31,094
Oct 6, 2026	14.90	15.20	14.90	15.05	15.05	-0.66%	61,310
Oct 5, 2026	15.40	15.40	15.05	15.15	15.15	-2.88%	69,779
Oct 2, 2026	15.75	15.75	15.25	15.60	15.60	-0.64%	47,221
Oct 1, 2026	15.80	15.95	15.65	15.70	15.70	-0.63%	36,002
Sep 30, 2026	16.25	16.25	15.45	15.80	15.80	-2.77%	64,846
Sep 29, 2026	16.20	16.25	15.75	16.25	16.25	0.31%	25,008
Sep 24, 2026	15.75	16.20	15.50	16.20	16.20	2.53%	79,642
Sep 23, 2026	17.20	17.20	15.50	15.80	15.80	-10.73%	109,058
Sep 22, 2026	17.25	17.75	17.20	17.70	17.70	-0.56%	24,007
Sep 21, 2026	17.85	17.85	17.25	17.80	17.80	-1.39%	22,844
Sep 18, 2026	17.90	18.25	17.90	18.05	18.05	-1.10%	19,346
Sep 17, 2026	18.00	18.30	18.00	18.25	18.25	-1.35%	13,259
Sep 16, 2026	18.15	18.60	17.95	18.50	18.50	0.54%	59,958
Sep 15, 2026	18.40	18.45	18.15	18.40	18.40	-3.16%	34,376
Sep 14, 2026	19.00	19.00	19.00	19.00	19.00	-	5
Sep 11, 2026	19.10	19.10	18.40	19.00	19.00	-0.52%	37,186
Sep 10, 2026	19.10	19.10	19.00	19.10	19.10	-0.26%	10,023
Sep 9, 2026	19.15	19.15	19.15	19.15	19.15	-	1,002
Sep 8, 2026	18.90	19.15	18.60	19.15	19.15	0.26%	23,094
Sep 7, 2026	19.10	19.30	18.95	19.10	19.10	-1.04%	39,086
Sep 4, 2026	19.30	19.30	18.95	19.30	19.30	-	3,003
Sep 3, 2026	19.45	19.45	18.95	19.30	19.30	1.05%	16,104
Sep 2, 2026	19.10	19.55	18.95	19.10	19.10	-	32,014
Sep 1, 2026	19.00	19.50	18.95	19.10	19.10	-0.26%	8,088
Aug 31, 2026	19.00	19.15	19.00	19.15	19.15	0.26%	13,186
Aug 28, 2026	19.00	19.70	19.00	19.10	19.10	-3.54%	37,108
Aug 27, 2026	19.85	19.85	19.00	19.80	19.80	-0.25%	21,144
Aug 26, 2026	19.80	19.85	19.40	19.85	19.85	0.51%	14,157
Aug 25, 2026	19.75	19.95	19.40	19.75	19.75	-1.00%	58,011
Aug 24, 2026	19.60	19.95	19.50	19.95	19.95	-	17,002
Aug 21, 2026	19.95	19.95	19.95	19.95	19.95	-	1,002
Aug 20, 2026	19.95	19.95	19.80	19.95	19.95	-	12,165
Aug 19, 2026	19.95	19.95	19.95	19.95	19.95	-	3,007
Aug 18, 2026	19.90	20.00	19.65	19.95	19.95	0.25%	33,013
Aug 17, 2026	20.00	20.00	19.50	19.90	19.90	-1.00%	37,027