Enento Group Oyj ENENTO
OMXHEX · Finland · Commercial Services
€14.90-0.16 (-1.06%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.90 | -1.06% | €15.06 | €15.10 | €14.90 | 14.57K |
| 2026-09-30 | €15.06 | +0.40% | €15.00 | €15.12 | €15.00 | 7.94K |
| 2026-09-29 | €15.00 | -1.06% | €15.10 | €15.16 | €15.00 | 13.48K |
| 2026-09-28 | €15.16 | -0.52% | €15.24 | €15.32 | €15.14 | 13.11K |
| 2026-09-25 | €15.24 | +0.40% | €15.30 | €15.30 | €15.22 | 7.11K |
| 2026-09-24 | €15.18 | 0.00% | €15.16 | €15.22 | €15.14 | 7.63K |
| 2026-09-23 | €15.18 | -0.39% | €15.28 | €15.30 | €15.16 | 7.23K |
| 2026-09-22 | €15.24 | +0.13% | €15.22 | €15.38 | €15.20 | 7.80K |
| 2026-09-21 | €15.22 | -0.52% | €15.30 | €15.36 | €15.20 | 6.20K |
| 2026-09-18 | €15.30 | -1.29% | €15.54 | €15.54 | €15.26 | 8.63K |
| 2026-09-17 | €15.50 | +0.39% | €15.50 | €15.68 | €15.48 | 4.69K |
| 2026-09-16 | €15.44 | -0.39% | €15.50 | €15.64 | €15.44 | 16.01K |
| 2026-09-15 | €15.50 | +0.13% | €15.46 | €15.50 | €15.36 | 8.30K |
| 2026-09-14 | €15.48 | +0.39% | €15.42 | €15.58 | €15.40 | 17.08K |
| 2026-09-11 | €15.42 | +0.13% | €15.50 | €15.50 | €15.36 | 8.60K |
| 2026-09-10 | €15.40 | +0.39% | €15.34 | €15.48 | €15.34 | 13.50K |
| 2026-09-09 | €15.34 | -0.39% | €15.40 | €15.48 | €15.34 | 13.47K |
| 2026-09-08 | €15.40 | -1.03% | €15.60 | €15.66 | €15.36 | 10.50K |
| 2026-09-07 | €15.56 | -0.89% | €15.70 | €15.70 | €15.32 | 21.93K |
| 2026-09-04 | €15.70 | -0.76% | €15.82 | €15.82 | €15.64 | 7.11K |
| 2026-09-03 | €15.82 | +1.67% | €15.70 | €16.06 | €15.62 | 18.25K |
| 2026-09-02 | €15.56 | -1.14% | €15.78 | €15.78 | €15.54 | 10.20K |
| 2026-09-01 | €15.74 | -0.38% | €15.82 | €15.90 | €15.70 | 25.17K |
| 2026-08-31 | €15.80 | -0.50% | €15.88 | €15.96 | €15.80 | 16.49K |
| 2026-08-28 | €15.88 | +0.51% | €15.84 | €15.96 | €15.76 | 17.54K |
| 2026-08-27 | €15.80 | +0.64% | €15.76 | €15.86 | €15.72 | 10.49K |
| 2026-08-26 | €15.70 | -0.63% | €15.78 | €15.80 | €15.68 | 10.14K |
| 2026-08-25 | €15.80 | +0.64% | €15.76 | €15.88 | €15.70 | 20.71K |
| 2026-08-24 | €15.70 | +0.13% | €15.68 | €15.90 | €15.66 | 16.44K |
| 2026-08-21 | €15.68 | +0.13% | €15.76 | €15.80 | €15.64 | 10.04K |
| 2026-08-20 | €15.66 | -0.13% | €15.68 | €15.76 | €15.62 | 5.84K |
| 2026-08-19 | €15.68 | +0.26% | €15.70 | €15.74 | €15.52 | 6.20K |
| 2026-08-18 | €15.64 | -0.26% | €15.68 | €15.80 | €15.62 | 11.64K |
| 2026-08-17 | €15.68 | -1.26% | €15.90 | €15.90 | €15.68 | 7.31K |
| 2026-08-14 | €15.88 | +2.58% | €15.50 | €16.00 | €15.50 | 22.98K |
| 2026-08-13 | €15.48 | 0.00% | €15.56 | €15.68 | €15.46 | 10.32K |
| 2026-08-12 | €15.48 | +0.91% | €15.46 | €15.56 | €15.36 | 6.54K |
| 2026-08-11 | €15.34 | -1.16% | €15.52 | €15.60 | €15.32 | 5.79K |
| 2026-08-10 | €15.52 | +0.13% | €15.50 | €15.74 | €15.34 | 27.94K |
| 2026-08-07 | €15.50 | +1.97% | €15.18 | €15.54 | €15.14 | 12.83K |
| 2026-08-06 | €15.20 | -0.26% | €15.24 | €15.44 | €15.14 | 14.13K |
| 2026-08-05 | €15.24 | +1.20% | €15.06 | €15.50 | €15.06 | 24.25K |
| 2026-08-04 | €15.06 | -0.26% | €15.10 | €15.20 | €14.96 | 19.68K |
| 2026-08-03 | €15.10 | -0.40% | €15.10 | €15.24 | €15.04 | 13.29K |
| 2026-07-31 | €15.16 | -0.39% | €15.26 | €15.34 | €15.10 | 8.77K |
| 2026-07-30 | €15.22 | -1.17% | €15.42 | €15.50 | €15.16 | 7.28K |
| 2026-07-29 | €15.40 | -0.13% | €15.42 | €15.46 | €15.30 | 9.37K |
| 2026-07-28 | €15.42 | +0.92% | €15.28 | €15.48 | €15.18 | 11.91K |
| 2026-07-27 | €15.28 | +1.06% | €15.14 | €15.38 | €15.12 | 13.56K |
| 2026-07-24 | €15.12 | +2.16% | €14.98 | €15.14 | €14.86 | 12.77K |
| 2026-07-23 | €14.80 | -2.63% | €15.22 | €15.22 | €14.76 | 21.01K |
| 2026-07-22 | €15.20 | +0.13% | €15.22 | €15.32 | €15.10 | 14.05K |
| 2026-07-21 | €15.18 | -1.56% | €15.60 | €15.60 | €15.02 | 14.68K |
| 2026-07-20 | €15.42 | +4.05% | €14.98 | €15.48 | €14.78 | 39.04K |
| 2026-07-17 | €14.82 | +2.21% | €14.90 | €15.34 | €14.76 | 42.88K |
| 2026-07-16 | €14.50 | +0.97% | €15.00 | €15.00 | €14.18 | 15.40K |
| 2026-07-15 | €14.36 | +0.14% | €14.40 | €15.02 | €14.22 | 11.72K |
| 2026-07-14 | €14.34 | -2.05% | €14.64 | €14.70 | €14.20 | 18.17K |
| 2026-07-13 | €14.64 | +1.67% | €14.40 | €14.72 | €14.38 | 24.66K |
| 2026-07-10 | €14.40 | +0.14% | €14.44 | €14.56 | €14.38 | 18.15K |
| 2026-07-09 | €14.38 | 0.00% | €14.38 | €14.50 | €14.34 | 7.11K |
| 2026-07-08 | €14.38 | -0.69% | €14.60 | €14.60 | €14.34 | 10.76K |
| 2026-07-07 | €14.48 | -0.55% | €14.60 | €14.72 | €14.46 | 16.72K |
| 2026-07-06 | €14.56 | +0.41% | €14.52 | €14.68 | €14.48 | 13.02K |
| 2026-07-03 | €14.50 | +0.83% | €14.46 | €14.54 | €14.38 | 11.22K |
| 2026-07-02 | €14.38 | +0.84% | €14.24 | €14.46 | €14.22 | 12.40K |
| 2026-07-01 | €14.26 | +0.14% | €14.26 | €14.40 | €14.08 | 19.75K |
| 2026-06-30 | €14.24 | +0.56% | €14.20 | €14.32 | €14.18 | 8.46K |
| 2026-06-29 | €14.16 | +0.28% | €14.12 | €14.34 | €14.12 | 15.95K |
| 2026-06-26 | €14.12 | +0.28% | €14.08 | €14.16 | €13.94 | 20.01K |
| 2026-06-25 | €14.08 | -0.71% | €14.20 | €14.36 | €14.02 | 17.74K |
| 2026-06-24 | €14.18 | +0.57% | €14.10 | €14.28 | €14.10 | 11.77K |
| 2026-06-23 | €14.10 | -1.54% | €14.28 | €14.28 | €14.00 | 18.36K |
| 2026-06-22 | €14.32 | -0.56% | €14.52 | €14.56 | €14.32 | 8.51K |
| 2026-06-18 | €14.40 | -1.37% | €14.58 | €14.62 | €14.36 | 22.54K |
| 2026-06-17 | €14.60 | -0.14% | €14.60 | €14.70 | €14.56 | 7.06K |
| 2026-06-16 | €14.62 | -0.54% | €14.72 | €14.76 | €14.56 | 9.79K |
| 2026-06-15 | €14.70 | -0.14% | €14.74 | €14.88 | €14.60 | 20.27K |
| 2026-06-12 | €14.72 | +0.14% | €14.88 | €14.92 | €14.68 | 11.12K |
| 2026-06-11 | €14.70 | -0.14% | €14.72 | €14.80 | €14.66 | 5.10K |
| 2026-06-10 | €14.72 | -0.67% | €14.84 | €14.84 | €14.64 | 15.24K |
| 2026-06-09 | €14.82 | -1.46% | €14.98 | €14.98 | €14.80 | 5.77K |
| 2026-06-08 | €15.04 | +0.80% | €15.00 | €15.04 | €14.78 | 8.50K |
| 2026-06-05 | €14.92 | 0.00% | €14.90 | €15.14 | €14.86 | 7.35K |
| 2026-06-04 | €14.92 | +0.81% | €14.90 | €15.00 | €14.74 | 9.47K |
| 2026-06-03 | €14.80 | -1.33% | €14.92 | €15.06 | €14.80 | 7.72K |
| 2026-06-02 | €15.00 | -1.06% | €15.30 | €15.32 | €14.94 | 7.48K |
| 2026-06-01 | €15.16 | -0.52% | €15.20 | €15.28 | €15.02 | 6.71K |
| 2026-05-29 | €15.24 | +0.53% | €15.20 | €15.30 | €15.04 | 9.77K |
| 2026-05-28 | €15.16 | -0.66% | €15.00 | €15.24 | €14.96 | 7.84K |