Skip to main content
Enterprise Group, Inc. (BST:3EO1)
Germany flag Germany · Delayed Price · Currency is EUR
0.905
+0.065 (7.74%)
At close: Apr 27, 2026

Enterprise Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.830.910.830.910.917.74%-
Apr 24, 20260.810.840.810.840.841.20%-
Apr 23, 20260.850.870.820.830.83-4.60%-
Apr 22, 20260.850.880.840.870.871.16%-
Apr 21, 20260.810.880.810.860.863.61%-
Apr 20, 20260.820.840.810.830.830.61%-
Apr 17, 20260.820.830.800.830.830.61%1,771
Apr 16, 20260.820.820.790.820.823.80%-
Apr 15, 20260.790.840.790.790.79-3.66%-
Apr 14, 20260.750.820.750.820.829.33%-
Apr 13, 20260.740.770.740.750.751.35%-
Apr 10, 20260.750.750.740.740.74-1.99%-
Apr 9, 20260.740.760.740.760.762.72%-
Apr 8, 20260.740.750.730.740.74--
Apr 7, 20260.750.750.740.740.74-0.68%-
Apr 2, 20260.730.740.710.740.742.07%-
Apr 1, 20260.730.740.720.730.73-2.03%-
Mar 31, 20260.700.740.700.740.746.47%-
Mar 30, 20260.680.710.680.700.704.51%-
Mar 27, 20260.680.690.660.670.671.53%-
Mar 26, 20260.670.680.640.660.661.55%-
Mar 25, 20260.680.680.650.650.65-1.53%-
Mar 24, 20260.670.690.660.660.661.55%-
Mar 23, 20260.650.660.630.650.653.20%-
Mar 20, 20260.640.700.630.630.63-2.34%-
Mar 19, 20260.660.660.630.640.640.79%-
Mar 18, 20260.630.670.630.640.644.10%-
Mar 17, 20260.680.680.610.610.61-6.87%-
Mar 16, 20260.660.690.660.660.66-0.76%-
Mar 13, 20260.780.780.660.660.66-13.16%-
Mar 12, 20260.780.790.760.760.76-0.65%-
Mar 11, 20260.770.780.770.770.771.32%-
Mar 10, 20260.810.810.760.760.76-4.43%-
Mar 9, 20260.750.800.750.790.796.04%-
Mar 6, 20260.740.770.740.750.75-1.97%-
Mar 5, 20260.750.760.740.760.762.01%-
Mar 4, 20260.730.750.730.750.752.05%-
Mar 3, 20260.740.740.730.730.73-0.68%-
Mar 2, 20260.730.740.730.740.740.68%-
Feb 27, 20260.730.730.730.730.73--
Feb 26, 20260.740.740.730.730.73--
Feb 25, 20260.740.740.710.730.73--
Feb 24, 20260.730.740.730.730.73--
Feb 23, 20260.750.750.730.730.73-0.68%-
Feb 20, 20260.740.740.740.740.740.68%-
Feb 19, 20260.740.750.730.730.73-1.35%-
Feb 18, 20260.700.740.700.740.742.07%-
Feb 17, 20260.740.740.730.730.73--
Feb 16, 20260.730.730.730.730.73-1.36%-
Feb 13, 20260.720.740.720.740.741.38%-
Feb 12, 20260.760.760.730.730.73-3.97%-
Feb 11, 20260.760.780.750.760.76-1.31%-
Feb 10, 20260.770.770.770.770.77--
Feb 9, 20260.770.790.760.770.77-0.65%-
Feb 6, 20260.760.790.760.770.77-1.28%-
Feb 5, 20260.790.800.770.780.78-1.27%-
Feb 4, 20260.770.800.770.790.79--
Feb 3, 20260.800.810.790.790.79-0.63%-
Feb 2, 20260.810.820.790.800.80-0.63%-
Jan 30, 20260.810.820.790.800.80-1.84%-
Jan 29, 20260.810.830.810.820.820.62%-
Jan 28, 20260.770.810.750.810.811.89%-
Jan 27, 20260.800.810.800.800.80-0.63%-
Jan 26, 20260.810.810.790.800.80-1.84%-
Jan 23, 20260.780.820.760.820.822.52%-
Jan 22, 20260.820.820.800.800.80-0.63%-
Jan 21, 20260.800.810.800.800.801.91%-
Jan 20, 20260.820.820.780.790.79-3.68%-
Jan 19, 20260.810.820.810.820.82--
Jan 16, 20260.820.830.800.820.820.62%-
Jan 15, 20260.800.820.770.810.814.52%-
Jan 14, 20260.770.790.770.780.781.31%-
Jan 13, 20260.780.780.770.770.77-0.65%-
Jan 12, 20260.780.780.760.770.77--
Jan 9, 20260.810.810.770.770.77-3.75%-
Jan 8, 20260.800.830.770.800.801.27%-
Jan 7, 20260.840.860.780.790.79-5.39%-
Jan 6, 20260.850.860.830.840.84-1.76%-
Jan 5, 20260.870.880.850.850.85--
Jan 2, 20260.860.870.850.850.85-1.73%-
Dec 30, 20250.870.870.870.870.870.58%-
Dec 29, 20250.860.860.850.860.862.38%-
Dec 23, 20250.840.840.840.840.84-2.33%-
Dec 22, 20250.860.870.860.860.864.88%-
Dec 19, 20250.820.820.820.820.821.23%-
Dec 18, 20250.810.810.810.810.81-0.61%-
Dec 17, 20250.800.820.800.820.821.24%-
Dec 16, 20250.820.820.810.810.81-1.83%-
Dec 15, 20250.820.820.820.820.82-1.80%-
Dec 12, 20250.840.840.840.840.84-1.18%-
Dec 11, 20250.840.850.840.850.851.81%-
Dec 10, 20250.850.850.830.830.83-2.35%-
Dec 9, 20250.870.870.850.850.85-2.86%-
Dec 8, 20250.870.880.870.880.88-1.13%-
Dec 5, 20250.850.890.850.890.893.51%-
Dec 4, 20250.850.860.850.860.861.79%-
Dec 3, 20250.820.840.820.840.84--
Dec 2, 20250.780.840.780.840.848.39%-
Dec 1, 20250.790.790.780.780.78-3.73%-
Nov 28, 20250.810.810.810.810.8110.27%-