Enento Group Oyj (FRA:AKA)
Germany
· Delayed Price · Currency is EUR 14.60
+0.34 (2.38%)
Last updated: Dec 5, 2025, 8:03 AM CET
Enento Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.56% | - |
| Dec 3, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.28% | - |
| Dec 2, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.96% | - |
| Dec 1, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.40% | - |
| Nov 28, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.97% | - |
| Nov 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.09% | - |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.95% | - |
| Nov 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.69% | - |
| Nov 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.26% | - |
| Nov 21, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.83% | - |
| Nov 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.98% | - |
| Nov 19, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.28% | - |
| Nov 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.70% | - |
| Nov 17, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% | - |
| Nov 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.83% | - |
| Nov 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% | - |
| Nov 12, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.54% | - |
| Nov 11, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -2.19% | - |
| Nov 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% | - |
| Nov 7, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% | - |
| Nov 6, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% | - |
| Nov 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -4.08% | - |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.70 | -1.04% | - |
| Nov 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 14.85 | 1.05% | - |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.70 | 2.15% | - |
| Oct 30, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.39 | 2.48% | - |
| Oct 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.04 | -0.27% | - |
| Oct 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.08 | -0.27% | - |
| Oct 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.12 | -0.54% | - |
| Oct 24, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.20 | 0.14% | - |
| Oct 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.18 | 0.14% | - |
| Oct 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.16 | -0.14% | - |
| Oct 21, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.18 | -0.14% | - |
| Oct 20, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.20 | -0.14% | - |
| Oct 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.22 | -0.41% | - |
| Oct 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.27 | -0.81% | - |
| Oct 15, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.39 | 1.64% | - |
| Oct 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.16 | -1.74% | - |
| Oct 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.41 | -0.93% | - |
| Oct 10, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | 0.67% | - |
| Oct 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.45 | - | - |
| Oct 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.45 | -0.66% | - |
| Oct 7, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | -0.13% | - |
| Oct 6, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.56 | 0.67% | - |
| Oct 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.47 | -0.40% | - |
| Oct 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.53 | 0.40% | - |
| Oct 1, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.47 | -0.66% | - |
| Sep 30, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.56 | -0.40% | - |
| Sep 29, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.62 | 0.53% | - |
| Sep 26, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | - | - |
| Sep 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | -0.79% | - |
| Sep 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.66 | 0.80% | - |
| Sep 23, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | -0.66% | - |
| Sep 22, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 14.64 | - | - |
| Sep 19, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 14.64 | -0.66% | - |
| Sep 18, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 14.74 | -1.17% | - |
| Sep 17, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 14.91 | 0.39% | - |
| Sep 16, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 14.85 | 0.66% | - |
| Sep 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 14.76 | - | - |
| Sep 12, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 14.76 | -0.78% | - |
| Sep 11, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 14.87 | 0.26% | - |
| Sep 10, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 14.84 | -0.52% | - |
| Sep 9, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 14.91 | -0.52% | - |
| Sep 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.99 | 3.47% | - |
| Sep 5, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.49 | 0.27% | - |
| Sep 4, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.45 | -0.66% | - |
| Sep 3, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | - | - |
| Sep 2, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | -0.13% | - |
| Sep 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 14.56 | -1.44% | - |
| Aug 29, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 14.78 | -0.26% | - |
| Aug 28, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 14.82 | -0.26% | - |
| Aug 27, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 14.85 | -1.29% | - |
| Aug 26, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.05 | -1.14% | - |
| Aug 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.22 | 2.08% | - |
| Aug 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 14.91 | 1.31% | - |
| Aug 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.72 | 0.40% | - |
| Aug 20, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.66 | -0.26% | - |
| Aug 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.70 | -0.13% | - |
| Aug 18, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.72 | 0.40% | - |
| Aug 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.66 | 0.40% | - |
| Aug 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.60 | -0.53% | - |
| Aug 13, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.68 | -0.91% | - |
| Aug 12, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 14.82 | 0.26% | - |
| Aug 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 14.78 | 0.39% | - |
| Aug 8, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 14.72 | -0.39% | - |
| Aug 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 14.78 | 1.60% | - |
| Aug 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.55 | -0.79% | - |
| Aug 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 14.66 | -0.26% | - |
| Aug 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.70 | -1.04% | - |
| Aug 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 14.85 | -0.52% | - |
| Jul 31, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.93 | 0.26% | - |
| Jul 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.89 | -0.65% | - |
| Jul 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.99 | -0.26% | - |
| Jul 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.03 | 0.65% | - |
| Jul 25, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 14.93 | 0.13% | - |
| Jul 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 14.91 | -0.64% | - |
| Jul 23, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.01 | -1.27% | - |
| Jul 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.20 | -0.63% | - |
| Jul 21, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.30 | -0.75% | - |
| Jul 18, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.42 | -1.60% | - |