Enimso Europe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.27	0.31	0.27	0.31	0.31	1.32%	1,139
Jul 23, 2026	0.31	0.31	0.27	0.30	0.30	0.67%	2,131
Jul 22, 2026	0.31	0.31	0.27	0.30	0.30	4.90%	13,320
Jul 21, 2026	0.30	0.31	0.27	0.29	0.29	2.88%	133,969
Jul 20, 2026	0.31	0.31	0.26	0.28	0.28	-4.14%	302,350
Jul 17, 2026	0.31	0.31	0.27	0.29	0.29	-	1,183
Jul 16, 2026	0.29	0.31	0.27	0.29	0.29	-6.45%	62,358
Jul 15, 2026	0.29	0.32	0.27	0.31	0.31	4.03%	6,697
Jul 14, 2026	0.29	0.32	0.27	0.30	0.30	2.76%	7,641
Jul 13, 2026	0.27	0.29	0.27	0.29	0.29	3.57%	1,973
Jul 10, 2026	0.30	0.31	0.28	0.28	0.28	-11.95%	32,960
Jul 9, 2026	0.30	0.32	0.30	0.32	0.32	-2.75%	15,972
Jul 6, 2026	0.30	0.34	0.29	0.33	0.33	2.19%	10,004
Jul 3, 2026	0.30	0.32	0.29	0.32	0.32	-	1,208
Jul 2, 2026	0.33	0.34	0.30	0.32	0.32	-5.60%	25,542
Jul 1, 2026	0.32	0.34	0.29	0.34	0.34	16.90%	39,764
Jun 30, 2026	0.30	0.32	0.29	0.29	0.29	-9.66%	19,951
Jun 29, 2026	0.31	0.32	0.30	0.32	0.32	2.23%	4,515
Jun 26, 2026	0.32	0.32	0.30	0.31	0.31	-1.26%	7,653
Jun 25, 2026	0.30	0.32	0.30	0.32	0.32	-0.31%	13,889
Jun 24, 2026	0.30	0.32	0.30	0.32	0.32	-	781
Jun 23, 2026	0.30	0.32	0.30	0.32	0.32	-0.31%	6
Jun 22, 2026	0.32	0.32	0.30	0.32	0.32	-	12
Jun 19, 2026	0.32	0.32	0.30	0.32	0.32	-0.31%	1,793
Jun 18, 2026	0.32	0.32	0.30	0.32	0.32	6.64%	9,297
Jun 17, 2026	0.30	0.34	0.30	0.30	0.30	-11.21%	19,998
Jun 16, 2026	0.30	0.35	0.30	0.34	0.34	6.27%	8,542
Jun 15, 2026	0.32	0.35	0.30	0.32	0.32	1.59%	95,767
Jun 12, 2026	0.36	0.36	0.31	0.31	0.31	-12.04%	114,505
Jun 11, 2026	0.38	0.38	0.33	0.36	0.36	-2.19%	278,709
Jun 10, 2026	0.32	0.41	0.30	0.37	0.37	17.74%	370,560
Jun 9, 2026	0.29	0.32	0.27	0.31	0.31	6.16%	86,736
Jun 8, 2026	0.29	0.29	0.27	0.29	0.29	-1.35%	8,624
Jun 5, 2026	0.28	0.33	0.26	0.30	0.30	10.45%	92,463
Jun 3, 2026	0.28	0.28	0.27	0.27	0.27	3.08%	6,923
Jun 2, 2026	0.26	0.29	0.25	0.26	0.26	3.17%	131,493
Jun 1, 2026	0.33	0.33	0.25	0.25	0.25	-23.17%	377,134
May 29, 2026	0.33	0.33	0.30	0.33	0.33	-1.20%	7,612
May 28, 2026	0.33	0.33	0.31	0.33	0.33	-2.35%	14,615
May 27, 2026	0.34	0.34	0.33	0.34	0.34	-0.58%	1,218
May 26, 2026	0.31	0.35	0.31	0.34	0.34	0.59%	17,744
May 25, 2026	0.32	0.38	0.31	0.34	0.34	-1.16%	49,475
May 22, 2026	0.30	0.35	0.30	0.34	0.34	7.50%	75,291
May 21, 2026	0.33	0.33	0.30	0.32	0.32	-3.03%	11,607
May 20, 2026	0.34	0.35	0.31	0.33	0.33	-3.79%	13,627
May 19, 2026	0.32	0.35	0.30	0.34	0.34	7.19%	30,946
May 18, 2026	0.34	0.38	0.30	0.32	0.32	-8.57%	172,969
May 15, 2026	0.37	0.42	0.35	0.35	0.35	-5.91%	204,929
May 14, 2026	0.35	0.39	0.33	0.37	0.37	-2.11%	177,076
May 13, 2026	0.40	0.40	0.35	0.38	0.38	-1.55%	218,905