ENOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.11	34.73	34.05	34.46	34.46	0.37%	27,108
Mar 5, 2026	34.46	34.46	33.87	34.33	34.33	-1.27%	26,710
Mar 4, 2026	33.96	34.82	33.92	34.77	34.77	0.67%	43,881
Mar 3, 2026	33.49	34.55	33.00	34.54	34.54	-1.26%	120,759
Mar 2, 2026	34.87	34.98	34.49	34.98	34.98	1.52%	51,947
Feb 27, 2026	34.37	34.75	34.19	34.46	34.46	1.04%	65,214
Feb 26, 2026	33.89	34.28	33.50	34.10	34.10	-0.58%	29,704
Feb 25, 2026	34.12	34.45	33.95	34.30	34.30	0.26%	19,606
Feb 24, 2026	34.29	34.29	33.71	34.21	34.21	0.68%	20,088
Feb 23, 2026	34.08	34.21	33.81	33.98	33.98	-1.15%	33,426
Feb 20, 2026	33.92	34.43	33.89	34.38	34.38	1.40%	19,292
Feb 19, 2026	33.95	33.95	33.71	33.90	33.90	0.21%	20,173
Feb 18, 2026	33.90	33.99	33.70	33.83	33.83	1.77%	21,647
Feb 17, 2026	33.20	33.24	32.80	33.24	33.24	0.06%	29,163
Feb 13, 2026	33.06	33.33	33.02	33.22	33.22	0.58%	22,648
Feb 12, 2026	33.75	33.75	32.89	33.03	33.03	-1.61%	18,307
Feb 11, 2026	33.59	33.60	33.25	33.57	33.57	1.11%	22,835
Feb 10, 2026	33.33	33.47	33.09	33.20	33.20	0.15%	31,965
Feb 9, 2026	32.87	33.19	32.86	33.15	33.15	1.29%	60,136
Feb 6, 2026	32.08	32.73	32.08	32.73	32.73	4.31%	52,746
Feb 5, 2026	31.24	31.46	31.09	31.38	31.38	-0.64%	19,662
Feb 4, 2026	31.77	31.83	31.35	31.58	31.58	-0.32%	18,102
Feb 3, 2026	31.29	31.70	31.29	31.68	31.68	1.03%	10,429
Feb 2, 2026	31.40	31.43	31.23	31.36	31.36	-0.96%	14,610
Jan 30, 2026	31.86	31.86	31.39	31.66	31.66	-0.91%	10,512
Jan 29, 2026	32.25	32.26	31.54	31.96	31.95	1.05%	23,946
Jan 28, 2026	31.65	31.65	31.31	31.62	31.62	0.01%	20,300
Jan 27, 2026	31.18	31.65	31.18	31.62	31.62	2.38%	28,144
Jan 26, 2026	31.01	31.01	30.84	30.89	30.89	0.16%	46,980
Jan 23, 2026	30.57	30.86	30.57	30.84	30.83	1.34%	19,401
Jan 22, 2026	30.58	30.58	30.10	30.43	30.43	0.42%	28,935
Jan 21, 2026	29.98	30.45	29.91	30.30	30.30	2.45%	6,965
Jan 20, 2026	29.58	29.96	29.57	29.57	29.57	-1.85%	9,983
Jan 16, 2026	29.90	30.13	29.84	30.13	30.13	2.38%	4,736
Jan 15, 2026	29.68	29.68	29.43	29.43	29.43	-0.84%	11,711
Jan 14, 2026	29.56	29.75	29.56	29.68	29.68	0.61%	6,742
Jan 13, 2026	29.39	29.58	29.39	29.50	29.50	0.72%	9,643
Jan 12, 2026	29.24	29.37	29.22	29.29	29.29	0.38%	9,041
Jan 9, 2026	28.99	29.20	28.98	29.18	29.18	0.67%	9,936
Jan 8, 2026	28.81	28.99	28.75	28.99	28.99	0.30%	6,130
Jan 7, 2026	28.93	28.95	28.78	28.90	28.90	-0.80%	11,631
Jan 6, 2026	29.19	29.22	29.13	29.13	29.13	-0.30%	5,501
Jan 5, 2026	29.06	29.22	28.90	29.22	29.22	-0.43%	13,017
Jan 2, 2026	29.14	29.37	29.11	29.35	29.35	1.96%	6,549
Dec 31, 2025	28.85	28.85	28.78	28.78	28.78	-0.57%	741
Dec 30, 2025	29.08	29.12	28.95	28.95	28.95	0.10%	10,853
Dec 29, 2025	28.79	29.01	28.79	28.92	28.92	-0.15%	6,278
Dec 26, 2025	29.12	29.12	28.95	28.96	28.96	-0.10%	10,189
Dec 24, 2025	29.01	29.16	28.94	28.99	28.99	1.01%	10,363
Dec 23, 2025	28.70	28.78	28.65	28.70	28.70	0.89%	6,636
Dec 22, 2025	28.63	28.63	28.36	28.45	28.45	1.05%	18,681
Dec 19, 2025	28.26	28.33	28.15	28.15	28.15	0.59%	3,384
Dec 18, 2025	27.96	28.14	27.96	27.99	27.98	0.49%	5,945
Dec 17, 2025	27.93	27.98	27.85	27.85	27.85	-0.04%	4,125
Dec 16, 2025	27.89	27.89	27.73	27.86	27.86	-1.25%	5,163
Dec 15, 2025	28.24	28.34	28.18	28.21	27.93	0.40%	10,921
Dec 12, 2025	28.29	28.29	28.06	28.10	27.82	-0.89%	1,986
Dec 11, 2025	28.30	28.38	28.30	28.35	28.07	0.08%	4,121
Dec 10, 2025	27.97	28.33	27.84	28.33	28.05	1.08%	8,370
Dec 9, 2025	28.24	28.42	28.01	28.03	27.75	-0.09%	4,908
Dec 8, 2025	28.09	28.15	28.00	28.05	27.77	0.38%	8,081
Dec 5, 2025	28.19	28.19	27.95	27.95	27.67	0.05%	3,614
Dec 4, 2025	28.05	28.07	27.92	27.93	27.66	-0.19%	2,163
Dec 3, 2025	27.93	28.00	27.90	27.98	27.71	1.39%	5,651
Dec 2, 2025	27.48	27.69	27.48	27.60	27.33	0.24%	6,071
Dec 1, 2025	27.62	27.70	27.54	27.54	27.26	-0.09%	2,647
Nov 28, 2025	27.44	27.63	27.44	27.56	27.29	0.88%	6,742
Nov 26, 2025	26.96	27.32	26.96	27.32	27.05	1.17%	6,340
Nov 25, 2025	26.85	27.02	26.81	27.01	26.74	0.95%	940
Nov 24, 2025	26.91	26.91	26.70	26.75	26.49	-0.35%	8,890
Nov 21, 2025	26.92	26.92	26.74	26.85	26.58	0.24%	3,652
Nov 20, 2025	27.28	27.28	26.77	26.78	26.52	-0.84%	3,734
Nov 19, 2025	27.18	27.18	26.96	27.01	26.74	-1.30%	5,003
Nov 18, 2025	27.32	27.48	27.18	27.36	27.09	-0.64%	6,595
Nov 17, 2025	27.83	27.89	27.53	27.54	27.27	-1.06%	11,850
Nov 14, 2025	27.68	27.91	27.68	27.83	27.56	-0.46%	3,359
Nov 13, 2025	27.91	28.16	27.91	27.96	27.68	0.04%	15,172
Nov 12, 2025	27.93	27.95	27.87	27.95	27.67	-0.04%	5,263
Nov 11, 2025	27.80	27.97	27.80	27.96	27.68	1.27%	2,798
Nov 10, 2025	27.73	27.73	27.49	27.61	27.34	0.48%	4,019
Nov 7, 2025	27.17	27.48	27.11	27.48	27.21	1.13%	9,451
Nov 6, 2025	27.26	27.26	27.11	27.17	26.90	-0.68%	9,629
Nov 5, 2025	27.17	27.36	27.17	27.36	27.09	0.43%	1,424
Nov 4, 2025	27.35	27.39	27.13	27.24	26.97	-1.94%	8,849
Nov 3, 2025	27.62	27.78	27.58	27.78	27.51	0.54%	4,949
Oct 31, 2025	27.59	27.65	27.56	27.63	27.36	-0.25%	6,183
Oct 30, 2025	27.81	27.88	27.70	27.70	27.43	-2.31%	7,006
Oct 29, 2025	28.46	28.68	28.36	28.36	28.08	-0.36%	6,801
Oct 28, 2025	28.41	28.63	28.41	28.46	28.18	-0.27%	8,328
Oct 27, 2025	28.57	28.60	28.54	28.54	28.25	0.12%	1,396
Oct 24, 2025	28.57	28.57	28.45	28.50	28.22	-1.14%	4,049
Oct 23, 2025	28.70	28.86	28.70	28.83	28.55	2.24%	5,602
Oct 22, 2025	28.08	28.31	28.02	28.20	27.92	0.21%	3,184
Oct 21, 2025	28.24	28.24	28.09	28.14	27.86	-0.37%	1,777
Oct 20, 2025	28.04	28.24	28.04	28.24	27.97	0.31%	2,855
Oct 17, 2025	28.03	28.16	27.97	28.16	27.88	-0.38%	1,893
Oct 16, 2025	28.48	28.51	28.10	28.26	27.98	0.58%	7,964
Oct 15, 2025	28.35	28.35	28.06	28.10	27.82	-0.11%	3,161
Oct 14, 2025	27.98	28.15	27.83	28.13	27.86	-0.60%	14,085
Oct 13, 2025	28.16	28.31	28.16	28.31	28.03	1.63%	1,603