Eniro Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.69	0.71	0.66	0.71	0.71	3.35%	563,812
Apr 27, 2026	0.71	0.72	0.67	0.69	0.69	-2.97%	901,866
Apr 24, 2026	0.66	0.71	0.66	0.71	0.71	7.45%	871,193
Apr 23, 2026	0.67	0.69	0.65	0.66	0.66	-2.37%	563,962
Apr 22, 2026	0.72	0.72	0.65	0.67	0.67	-3.85%	1,358,397
Apr 21, 2026	0.70	0.71	0.68	0.70	0.70	-0.43%	913,146
Apr 20, 2026	0.75	0.78	0.70	0.70	0.70	-4.48%	1,973,323
Apr 17, 2026	0.76	0.76	0.72	0.74	0.74	-2.90%	2,216,692
Apr 16, 2026	0.75	0.79	0.73	0.76	0.76	0.80%	2,497,686
Apr 15, 2026	0.71	0.76	0.71	0.75	0.75	7.57%	2,754,627
Apr 14, 2026	0.70	0.71	0.68	0.70	0.70	0.29%	978,754
Apr 13, 2026	0.68	0.70	0.66	0.70	0.70	2.95%	1,836,820
Apr 10, 2026	0.65	0.69	0.65	0.68	0.68	4.79%	2,867,799
Apr 9, 2026	0.62	0.65	0.62	0.65	0.65	3.52%	779,468
Apr 8, 2026	0.64	0.65	0.61	0.63	0.63	-2.04%	858,864
Apr 7, 2026	0.64	0.64	0.62	0.64	0.64	-0.31%	1,213,621
Apr 2, 2026	0.61	0.65	0.60	0.64	0.64	5.96%	1,516,802
Apr 1, 2026	0.58	0.61	0.58	0.60	0.60	4.86%	977,532
Mar 31, 2026	0.56	0.58	0.55	0.58	0.58	3.60%	956,370
Mar 30, 2026	0.55	0.56	0.55	0.56	0.56	2.96%	379,228
Mar 27, 2026	0.55	0.55	0.53	0.54	0.54	-0.37%	894,274
Mar 26, 2026	0.55	0.56	0.53	0.54	0.54	1.50%	641,856
Mar 25, 2026	0.52	0.55	0.52	0.53	0.53	3.09%	775,864
Mar 24, 2026	0.55	0.56	0.52	0.52	0.52	-4.78%	1,641,293
Mar 23, 2026	0.56	0.56	0.52	0.54	0.54	-4.90%	3,054,085
Mar 20, 2026	0.60	0.62	0.55	0.57	0.57	-4.35%	2,018,639
Mar 19, 2026	0.64	0.64	0.58	0.60	0.60	-6.85%	2,297,723
Mar 18, 2026	0.58	0.64	0.58	0.64	0.64	10.31%	1,865,491
Mar 17, 2026	0.61	0.64	0.57	0.58	0.58	-5.52%	2,302,458
Mar 16, 2026	0.59	0.64	0.58	0.62	0.62	6.57%	3,788,798
Mar 13, 2026	0.54	0.58	0.54	0.58	0.58	6.64%	2,051,069
Mar 12, 2026	0.53	0.54	0.52	0.54	0.54	1.50%	645,027
Mar 11, 2026	0.54	0.55	0.51	0.53	0.53	-1.48%	1,392,062
Mar 10, 2026	0.53	0.56	0.52	0.54	0.54	3.44%	2,624,019
Mar 9, 2026	0.52	0.53	0.49	0.52	0.52	1.55%	2,336,100
Mar 6, 2026	0.51	0.54	0.50	0.52	0.52	2.38%	2,233,970
Mar 5, 2026	0.51	0.51	0.50	0.50	0.50	-0.79%	1,191,268
Mar 4, 2026	0.50	0.52	0.50	0.51	0.51	2.63%	1,053,470
Mar 3, 2026	0.50	0.51	0.49	0.50	0.50	-1.79%	1,141,340
Mar 2, 2026	0.52	0.53	0.50	0.50	0.50	-3.82%	1,069,445
Feb 27, 2026	0.54	0.55	0.52	0.52	0.52	-2.96%	1,817,754
Feb 26, 2026	0.49	0.54	0.48	0.54	0.54	10.20%	2,094,578
Feb 25, 2026	0.51	0.53	0.49	0.49	0.49	-3.92%	3,786,596
Feb 24, 2026	0.53	0.56	0.49	0.51	0.51	-	5,642,093
Feb 23, 2026	0.46	0.54	0.45	0.51	0.51	14.86%	15,970,310
Feb 20, 2026	0.45	0.47	0.43	0.44	0.44	-1.11%	6,107,877
Feb 19, 2026	0.43	0.51	0.42	0.45	0.45	7.93%	7,475,749
Feb 18, 2026	0.39	0.48	0.39	0.42	0.42	5.05%	2,779,875
Feb 17, 2026	0.39	0.40	0.38	0.40	0.40	0.51%	1,569,616
Feb 16, 2026	0.40	0.41	0.38	0.39	0.39	-1.01%	767,272
Feb 13, 2026	0.43	0.43	0.40	0.40	0.40	-1.73%	595,375
Feb 12, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	661,746
Feb 11, 2026	0.42	0.43	0.39	0.42	0.42	0.72%	3,088,109
Feb 10, 2026	0.36	0.54	0.36	0.42	0.42	15.51%	10,140,252
Feb 9, 2026	0.36	0.36	0.36	0.36	0.36	-	411,195
Feb 6, 2026	0.36	0.36	0.35	0.36	0.36	2.27%	134,011
Feb 5, 2026	0.37	0.37	0.35	0.35	0.35	-2.75%	840,043
Feb 4, 2026	0.36	0.37	0.36	0.36	0.36	-0.27%	380,001
Feb 3, 2026	0.37	0.37	0.36	0.36	0.36	-1.62%	1,713,588
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,011,510
Jan 30, 2026	0.38	0.38	0.38	0.38	0.38	-0.27%	103,036
Jan 29, 2026	0.38	0.39	0.38	0.38	0.38	-2.59%	184,043
Jan 28, 2026	0.37	0.39	0.37	0.39	0.39	4.32%	393,851
Jan 27, 2026	0.37	0.38	0.37	0.37	0.37	-0.27%	96,997
Jan 26, 2026	0.38	0.38	0.37	0.37	0.37	-0.54%	344,062
Jan 23, 2026	0.38	0.39	0.37	0.37	0.37	-2.61%	940,539
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	2.13%	249,503
Jan 21, 2026	0.37	0.38	0.37	0.38	0.38	0.27%	114,459
Jan 20, 2026	0.37	0.38	0.36	0.37	0.37	1.91%	580,721
Jan 19, 2026	0.36	0.37	0.36	0.37	0.37	-0.27%	976,394
Jan 16, 2026	0.37	0.38	0.36	0.37	0.37	-1.34%	473,533
Jan 15, 2026	0.37	0.38	0.37	0.37	0.37	-	286,750
Jan 14, 2026	0.38	0.38	0.36	0.37	0.37	-1.84%	1,334,624
Jan 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	294,231
Jan 12, 2026	0.38	0.38	0.37	0.38	0.38	1.07%	252,830
Jan 9, 2026	0.38	0.38	0.37	0.37	0.37	-1.58%	1,129,056
Jan 8, 2026	0.38	0.38	0.37	0.38	0.38	-0.52%	820,611
Jan 7, 2026	0.38	0.39	0.38	0.38	0.38	-3.05%	1,338,471
Jan 5, 2026	0.39	0.40	0.38	0.39	0.39	1.81%	1,209,282
Jan 2, 2026	0.39	0.39	0.38	0.39	0.39	-0.77%	451,467
Dec 30, 2025	0.38	0.39	0.37	0.39	0.39	2.09%	1,400,517
Dec 29, 2025	0.37	0.39	0.37	0.38	0.38	0.26%	1,026,637
Dec 23, 2025	0.38	0.39	0.38	0.38	0.38	0.53%	400,237
Dec 22, 2025	0.38	0.39	0.37	0.38	0.38	-0.52%	1,204,029
Dec 19, 2025	0.38	0.39	0.38	0.38	0.38	1.06%	677,431
Dec 18, 2025	0.38	0.39	0.37	0.38	0.38	-0.53%	1,178,774
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-0.52%	1,059,339
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-3.30%	716,813
Dec 15, 2025	0.38	0.39	0.38	0.39	0.39	3.68%	973,765
Dec 12, 2025	0.39	0.39	0.38	0.38	0.38	-2.06%	134,470
Dec 11, 2025	0.38	0.40	0.38	0.39	0.39	-	842,445
Dec 10, 2025	0.39	0.40	0.38	0.39	0.39	0.26%	294,851
Dec 9, 2025	0.39	0.39	0.38	0.39	0.39	-0.77%	1,849,388
Dec 8, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	1,465,381
Dec 5, 2025	0.40	0.40	0.38	0.39	0.39	-2.04%	1,269,774
Dec 4, 2025	0.40	0.41	0.38	0.39	0.39	-2.72%	3,184,015
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	-0.74%	1,622,679
Dec 2, 2025	0.40	0.41	0.40	0.41	0.41	1.50%	340,990
Dec 1, 2025	0.40	0.41	0.40	0.40	0.40	-1.47%	447,549
Nov 28, 2025	0.40	0.41	0.40	0.41	0.41	0.74%	147,912