Enento Group Oyj (HEL:ENENTO)
Finland
· Delayed Price · Currency is EUR 14.78
+0.82 (5.87%)
Apr 28, 2026, 6:29 PM EET
Enento Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.92 | 14.84 | 13.84 | 14.78 | 14.78 | 5.87% | 70,265 |
| Apr 27, 2026 | 14.00 | 14.06 | 13.92 | 13.96 | 13.96 | 0.14% | 11,048 |
| Apr 24, 2026 | 14.06 | 14.14 | 13.82 | 13.94 | 13.94 | -1.13% | 22,690 |
| Apr 23, 2026 | 14.26 | 14.34 | 14.10 | 14.10 | 14.10 | -1.12% | 13,559 |
| Apr 22, 2026 | 14.44 | 14.44 | 14.26 | 14.26 | 14.26 | -0.83% | 14,532 |
| Apr 21, 2026 | 14.50 | 14.50 | 14.30 | 14.38 | 14.38 | 0.56% | 5,660 |
| Apr 20, 2026 | 14.74 | 14.74 | 14.30 | 14.30 | 14.30 | -2.46% | 5,056 |
| Apr 17, 2026 | 14.44 | 14.70 | 14.40 | 14.66 | 14.66 | 1.81% | 14,399 |
| Apr 16, 2026 | 14.36 | 14.48 | 14.28 | 14.40 | 14.40 | 0.56% | 5,637 |
| Apr 15, 2026 | 14.28 | 14.44 | 14.28 | 14.32 | 14.32 | 0.28% | 10,620 |
| Apr 14, 2026 | 14.18 | 14.42 | 14.18 | 14.28 | 14.28 | 1.13% | 57,173 |
| Apr 13, 2026 | 14.08 | 14.18 | 14.04 | 14.12 | 14.12 | -0.42% | 11,184 |
| Apr 10, 2026 | 14.00 | 14.30 | 14.00 | 14.18 | 14.18 | 1.00% | 25,289 |
| Apr 9, 2026 | 14.04 | 14.10 | 13.96 | 14.04 | 14.04 | - | 6,528 |
| Apr 8, 2026 | 14.00 | 14.12 | 13.96 | 14.04 | 14.04 | 2.33% | 12,461 |
| Apr 7, 2026 | 13.82 | 13.98 | 13.72 | 13.72 | 13.72 | 0.44% | 22,420 |
| Apr 2, 2026 | 13.60 | 13.76 | 13.52 | 13.66 | 13.66 | 0.44% | 15,020 |
| Apr 1, 2026 | 13.64 | 13.82 | 13.60 | 13.60 | 13.60 | 0.59% | 13,629 |
| Mar 31, 2026 | 13.42 | 13.78 | 13.42 | 13.52 | 13.52 | 1.05% | 26,732 |
| Mar 30, 2026 | 13.42 | 13.50 | 13.20 | 13.38 | 13.38 | -0.15% | 38,514 |
| Mar 27, 2026 | 13.50 | 13.56 | 13.30 | 13.40 | 13.40 | -3.74% | 48,452 |
| Mar 26, 2026 | 13.98 | 14.14 | 13.92 | 13.92 | 13.42 | -0.43% | 38,858 |
| Mar 25, 2026 | 14.00 | 14.12 | 13.92 | 13.98 | 13.48 | - | 68,323 |
| Mar 24, 2026 | 14.18 | 14.22 | 13.86 | 13.98 | 13.48 | -1.41% | 51,158 |
| Mar 23, 2026 | 14.24 | 14.32 | 13.90 | 14.18 | 13.67 | -0.98% | 65,302 |
| Mar 20, 2026 | 14.54 | 14.56 | 14.16 | 14.32 | 13.81 | -1.10% | 60,107 |
| Mar 19, 2026 | 14.72 | 14.78 | 14.48 | 14.48 | 13.96 | -1.90% | 24,435 |
| Mar 18, 2026 | 14.76 | 14.92 | 14.74 | 14.76 | 14.23 | 0.41% | 24,766 |
| Mar 17, 2026 | 14.78 | 14.82 | 14.68 | 14.70 | 14.17 | -0.54% | 34,223 |
| Mar 16, 2026 | 14.68 | 15.00 | 14.68 | 14.78 | 14.25 | 1.65% | 33,272 |
| Mar 13, 2026 | 14.82 | 14.82 | 14.54 | 14.54 | 14.02 | -1.49% | 32,021 |
| Mar 12, 2026 | 14.86 | 14.86 | 14.66 | 14.76 | 14.23 | -0.40% | 26,355 |
| Mar 11, 2026 | 14.94 | 14.96 | 14.76 | 14.82 | 14.29 | -1.20% | 35,036 |
| Mar 10, 2026 | 15.10 | 15.10 | 14.94 | 15.00 | 14.46 | 0.67% | 13,869 |
| Mar 9, 2026 | 14.52 | 15.08 | 14.44 | 14.90 | 14.36 | 0.68% | 34,360 |
| Mar 6, 2026 | 14.78 | 14.82 | 14.60 | 14.80 | 14.27 | 0.82% | 67,703 |
| Mar 5, 2026 | 14.62 | 14.80 | 14.62 | 14.68 | 14.15 | 0.14% | 20,942 |
| Mar 4, 2026 | 14.42 | 14.76 | 14.42 | 14.66 | 14.13 | 1.66% | 30,359 |
| Mar 3, 2026 | 14.60 | 14.60 | 14.36 | 14.42 | 13.90 | -1.23% | 28,305 |
| Mar 2, 2026 | 14.56 | 14.70 | 14.52 | 14.60 | 14.08 | -0.68% | 19,064 |
| Feb 27, 2026 | 14.68 | 14.80 | 14.60 | 14.70 | 14.17 | 0.27% | 44,678 |
| Feb 26, 2026 | 14.68 | 14.70 | 14.56 | 14.66 | 14.13 | 0.14% | 37,546 |
| Feb 25, 2026 | 14.62 | 14.72 | 14.54 | 14.64 | 14.11 | 0.69% | 35,656 |
| Feb 24, 2026 | 14.74 | 14.74 | 14.54 | 14.54 | 14.02 | -0.82% | 30,439 |
| Feb 23, 2026 | 14.84 | 14.84 | 14.66 | 14.66 | 14.13 | -1.21% | 16,277 |
| Feb 20, 2026 | 14.90 | 14.90 | 14.70 | 14.84 | 14.31 | 0.68% | 24,403 |
| Feb 19, 2026 | 14.76 | 14.90 | 14.56 | 14.74 | 14.21 | -0.14% | 31,648 |
| Feb 18, 2026 | 14.86 | 14.90 | 14.70 | 14.76 | 14.23 | -0.67% | 26,878 |
| Feb 17, 2026 | 15.02 | 15.04 | 14.66 | 14.86 | 14.33 | -0.54% | 34,086 |
| Feb 16, 2026 | 14.78 | 15.38 | 14.78 | 14.94 | 14.40 | 1.91% | 36,444 |
| Feb 13, 2026 | 14.36 | 15.06 | 14.08 | 14.66 | 14.13 | 2.81% | 149,023 |
| Feb 12, 2026 | 14.66 | 14.72 | 14.26 | 14.26 | 13.75 | -1.93% | 41,226 |
| Feb 11, 2026 | 15.10 | 15.10 | 14.54 | 14.54 | 14.02 | -3.20% | 28,273 |
| Feb 10, 2026 | 14.98 | 15.14 | 14.98 | 15.02 | 14.48 | 0.13% | 27,794 |
| Feb 9, 2026 | 15.02 | 15.10 | 14.92 | 15.00 | 14.46 | -0.13% | 10,547 |
| Feb 6, 2026 | 15.00 | 15.02 | 14.82 | 15.02 | 14.48 | 0.27% | 16,793 |
| Feb 5, 2026 | 15.10 | 15.16 | 14.90 | 14.98 | 14.44 | -0.66% | 23,953 |
| Feb 4, 2026 | 15.14 | 15.24 | 15.02 | 15.08 | 14.54 | -0.13% | 25,374 |
| Feb 3, 2026 | 15.50 | 15.56 | 15.08 | 15.10 | 14.56 | -2.20% | 25,223 |
| Feb 2, 2026 | 15.48 | 15.50 | 15.32 | 15.44 | 14.89 | -0.26% | 13,347 |
| Jan 30, 2026 | 15.44 | 15.58 | 15.38 | 15.48 | 14.92 | - | 10,931 |
| Jan 29, 2026 | 15.72 | 15.72 | 15.38 | 15.48 | 14.92 | -1.65% | 19,845 |
| Jan 28, 2026 | 15.72 | 15.88 | 15.70 | 15.74 | 15.17 | 0.38% | 8,288 |
| Jan 27, 2026 | 15.96 | 15.96 | 15.62 | 15.68 | 15.12 | -1.26% | 23,867 |
| Jan 26, 2026 | 16.02 | 16.02 | 15.80 | 15.88 | 15.31 | -0.75% | 8,942 |
| Jan 23, 2026 | 16.00 | 16.12 | 15.90 | 16.00 | 15.43 | -0.12% | 11,824 |
| Jan 22, 2026 | 15.56 | 16.10 | 15.56 | 16.02 | 15.44 | 4.30% | 19,897 |
| Jan 21, 2026 | 15.50 | 15.52 | 15.24 | 15.36 | 14.81 | -0.13% | 9,964 |
| Jan 20, 2026 | 15.64 | 15.66 | 15.34 | 15.38 | 14.83 | -1.66% | 15,261 |
| Jan 19, 2026 | 15.66 | 15.82 | 15.58 | 15.64 | 15.08 | -0.51% | 13,023 |
| Jan 16, 2026 | 15.56 | 15.78 | 15.56 | 15.72 | 15.16 | 1.16% | 15,680 |
| Jan 15, 2026 | 15.38 | 15.56 | 15.34 | 15.54 | 14.98 | 1.04% | 9,881 |
| Jan 14, 2026 | 15.42 | 15.48 | 15.32 | 15.38 | 14.83 | - | 5,509 |
| Jan 13, 2026 | 15.40 | 15.44 | 15.26 | 15.38 | 14.83 | 0.13% | 8,861 |
| Jan 12, 2026 | 15.70 | 15.70 | 15.36 | 15.36 | 14.81 | -2.17% | 6,986 |
| Jan 9, 2026 | 15.72 | 15.72 | 15.64 | 15.70 | 15.14 | - | 8,560 |
| Jan 8, 2026 | 15.82 | 15.82 | 15.58 | 15.70 | 15.14 | -0.25% | 6,812 |
| Jan 7, 2026 | 15.62 | 15.90 | 15.62 | 15.74 | 15.17 | 0.90% | 10,902 |
| Jan 5, 2026 | 15.82 | 15.84 | 15.50 | 15.60 | 15.04 | -0.64% | 11,353 |
| Jan 2, 2026 | 15.90 | 15.98 | 15.70 | 15.70 | 15.14 | -1.01% | 23,488 |
| Dec 30, 2025 | 15.88 | 15.96 | 15.70 | 15.86 | 15.29 | 0.25% | 15,848 |
| Dec 29, 2025 | 15.42 | 15.88 | 15.42 | 15.82 | 15.25 | 2.59% | 25,613 |
| Dec 23, 2025 | 15.32 | 15.42 | 15.30 | 15.42 | 14.87 | 0.52% | 14,800 |
| Dec 22, 2025 | 15.20 | 15.44 | 15.10 | 15.34 | 14.79 | 0.52% | 8,757 |
| Dec 19, 2025 | 15.28 | 15.30 | 15.16 | 15.26 | 14.71 | -0.13% | 9,092 |
| Dec 18, 2025 | 15.44 | 15.48 | 15.16 | 15.28 | 14.73 | -0.65% | 8,131 |
| Dec 17, 2025 | 15.44 | 15.46 | 15.20 | 15.38 | 14.83 | 0.39% | 9,638 |
| Dec 16, 2025 | 14.88 | 15.46 | 14.88 | 15.32 | 14.77 | 3.10% | 25,954 |
| Dec 15, 2025 | 14.74 | 14.86 | 14.74 | 14.86 | 14.33 | 0.95% | 32,195 |
| Dec 12, 2025 | 14.60 | 14.72 | 14.58 | 14.72 | 14.19 | 0.96% | 21,869 |
| Dec 11, 2025 | 14.40 | 14.64 | 14.40 | 14.58 | 14.06 | 0.69% | 61,298 |
| Dec 10, 2025 | 14.60 | 14.60 | 14.40 | 14.48 | 13.96 | -0.28% | 35,081 |
| Dec 9, 2025 | 14.52 | 14.60 | 14.48 | 14.52 | 14.00 | 0.14% | 13,922 |
| Dec 8, 2025 | 14.74 | 14.78 | 14.50 | 14.50 | 13.98 | -1.89% | 18,234 |
| Dec 5, 2025 | 14.78 | 14.82 | 14.68 | 14.78 | 14.25 | - | 15,699 |
| Dec 4, 2025 | 14.44 | 14.78 | 14.44 | 14.78 | 14.25 | 2.35% | 31,409 |
| Dec 3, 2025 | 14.46 | 14.50 | 14.36 | 14.44 | 13.92 | -0.28% | 22,576 |
| Dec 2, 2025 | 14.52 | 14.60 | 14.42 | 14.48 | 13.96 | -0.14% | 14,458 |
| Dec 1, 2025 | 14.68 | 14.68 | 14.42 | 14.50 | 13.98 | -1.36% | 11,518 |
| Nov 28, 2025 | 14.52 | 14.70 | 14.42 | 14.70 | 14.17 | 1.38% | 37,132 |