Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ENOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2025 | 26.085 | -0.16 | -0.61% | 25.80 | 26.12 | 25.75 | 6,554 |
| Mar 19 2025 | 26.2461 | 0.16 | 0.60% | 26.12 | 26.315 | 26.06 | 11,733 |
| Mar 18 2025 | 26.0892 | 0.11 | 0.44% | 25.92 | 26.17 | 25.89 | 44,660 |
| Mar 17 2025 | 25.975 | 0.63 | 2.51% | 25.66 | 26.06 | 25.66 | 26,827 |
| Mar 14 2025 | 25.3401 | 0.55 | 2.21% | 25.11 | 25.3401 | 25.11 | 8,242 |
| Mar 13 2025 | 24.7918 | 0.01 | 0.03% | 24.845 | 24.96 | 24.78 | 16,484 |
| Mar 12 2025 | 24.7849 | 0.08 | 0.31% | 24.77 | 24.8099 | 24.65 | 7,292 |
| Mar 11 2025 | 24.7075 | 0.26 | 1.06% | 24.78 | 24.8499 | 24.5001 | 12,359 |
| Mar 10 2025 | 24.448 | -0.27 | -1.10% | 24.68 | 24.68 | 24.31 | 5,146 |
| Mar 07 2025 | 24.7199 | 0.60 | 2.49% | 24.47 | 24.7199 | 24.47 | 9,893 |
| Mar 06 2025 | 24.12 | -0.09 | -0.36% | 24.26 | 24.38 | 24.05 | 11,247 |
| Mar 05 2025 | 24.2068 | 0.39 | 1.63% | 23.92 | 24.2068 | 23.92 | 5,755 |
| Mar 04 2025 | 23.8188 | -0.05 | -0.21% | 23.46 | 23.88 | 23.41 | 6,525 |
| Mar 03 2025 | 23.87 | 0.14 | 0.59% | 24.20 | 24.24 | 23.82 | 6,170 |
| Feb 28 2025 | 23.73 | 0.15 | 0.62% | 23.55 | 23.73 | 23.51 | 4,701 |
| Feb 27 2025 | 23.5839 | -0.31 | -1.32% | 23.80 | 23.80 | 23.5839 | 3,438 |
| Feb 26 2025 | 23.8988 | -0.23 | -0.94% | 24.02 | 24.04 | 23.8988 | 2,997 |
| Feb 25 2025 | 24.1247 | 0.10 | 0.44% | 24.11 | 24.17 | 24.09 | 2,543 |
| Feb 24 2025 | 24.02 | 0.10 | 0.43% | 24.05 | 24.0802 | 24.00 | 2,424 |
| Feb 21 2025 | 23.9175 | -0.04 | -0.16% | 24.18 | 24.18 | 23.8814 | 7,587 |
| Feb 20 2025 | 23.9548 | 0.08 | 0.32% | 23.94 | 23.9548 | 23.88 | 1,394 |
| Feb 19 2025 | 23.8794 | -0.01 | -0.04% | 23.94 | 24.01 | 23.8794 | 2,859 |
| Feb 18 2025 | 23.8901 | 0.08 | 0.34% | 23.81 | 23.8901 | 23.80 | 2,225 |
| Feb 14 2025 | 23.8093 | 0.20 | 0.84% | 23.95 | 24.00 | 23.80 | 11,128 |
| Feb 13 2025 | 23.6101 | 0.14 | 0.60% | 23.38 | 23.6101 | 23.33 | 18,257 |
| Feb 12 2025 | 23.469 | -0.50 | -2.09% | 23.42 | 23.51 | 23.33 | 9,289 |
| Feb 11 2025 | 23.9708 | 0.13 | 0.55% | 23.88 | 24.04 | 23.84 | 18,543 |
| Feb 10 2025 | 23.84 | 0.31 | 1.33% | 23.69 | 23.84 | 23.65 | 10,929 |
| Feb 07 2025 | 23.5265 | -0.34 | -1.43% | 23.715 | 23.72 | 23.5265 | 312 |
| Feb 06 2025 | 23.8687 | -0.15 | -0.64% | 23.99 | 23.99 | 23.795 | 3,022 |
| Feb 05 2025 | 24.0235 | 0.04 | 0.17% | 23.92 | 24.06 | 23.89 | 10,315 |
| Feb 04 2025 | 23.9826 | 0.51 | 2.17% | 23.63 | 23.9826 | 23.63 | 2,429 |
| Feb 03 2025 | 23.4737 | -0.34 | -1.41% | 23.34 | 23.5494 | 23.28 | 4,190 |
| Jan 31 2025 | 23.81 | -0.23 | -0.97% | 23.96 | 24.00 | 23.79 | 12,606 |
| Jan 30 2025 | 24.0429 | 0.19 | 0.82% | 24.00 | 24.12 | 24.00 | 2,648 |
| Jan 29 2025 | 23.8483 | 0.08 | 0.35% | 23.735 | 23.91 | 23.67 | 6,826 |
| Jan 28 2025 | 23.7661 | 0.07 | 0.28% | 23.80 | 23.80 | 23.64 | 3,217 |
| Jan 27 2025 | 23.70 | 0.00 | 0.02% | 23.575 | 23.70 | 23.54 | 6,129 |
| Jan 24 2025 | 23.6957 | 0.23 | 0.96% | 23.78 | 23.84 | 23.60 | 18,229 |
| Jan 23 2025 | 23.4704 | 0.00 | 0.00% | 23.4704 | 23.4704 | 23.4704 | 0 |
| Jan 22 2025 | 23.4704 | 0.01 | 0.05% | 23.55 | 23.58 | 23.47 | 3,041 |
| Jan 21 2025 | 23.458 | 0.23 | 1.00% | 23.23 | 23.49 | 23.19 | 5,358 |
| Jan 17 2025 | 23.2267 | -0.03 | -0.14% | 23.16 | 23.28 | 23.16 | 2,025 |
| Jan 16 2025 | 23.2581 | -0.10 | -0.43% | 23.24 | 23.326 | 23.22 | 3,414 |
| Jan 15 2025 | 23.3597 | 0.35 | 1.52% | 23.37 | 23.40 | 23.305 | 4,817 |
| Jan 14 2025 | 23.0107 | 0.07 | 0.30% | 22.975 | 23.03 | 22.92 | 14,879 |
| Jan 13 2025 | 22.9427 | 0.13 | 0.56% | 22.76 | 22.9427 | 22.76 | 1,727 |
| Jan 10 2025 | 22.8149 | -0.06 | -0.24% | 23.055 | 23.055 | 22.78 | 22,028 |
| Jan 08 2025 | 22.87 | -0.02 | -0.08% | 22.80 | 22.93 | 22.80 | 10,038 |
| Jan 07 2025 | 22.8884 | 0.01 | 0.04% | 23.025 | 23.04 | 22.8884 | 3,567 |
| Jan 06 2025 | 22.88 | -0.03 | -0.15% | 22.95 | 23.066 | 22.88 | 3,936 |
| Jan 03 2025 | 22.9133 | 0.17 | 0.74% | 22.92 | 22.92 | 22.74 | 7,164 |
| Jan 02 2025 | 22.7456 | 0.29 | 1.27% | 22.76 | 22.85 | 22.63 | 10,440 |
| Dec 31 2024 | 22.46 | 0.08 | 0.34% | 22.43 | 22.51 | 22.30 | 11,533 |
| Dec 30 2024 | 22.3828 | 0.04 | 0.19% | 22.29 | 22.40 | 22.22 | 3,635 |
| Dec 27 2024 | 22.3399 | 0.01 | 0.07% | 22.28 | 22.37 | 22.24 | 3,740 |
| Dec 26 2024 | 22.325 | 0.00 | -0.01% | 22.19 | 22.40 | 22.19 | 2,491 |
| Dec 24 2024 | 22.3274 | 0.13 | 0.60% | 22.13 | 22.38 | 22.13 | 2,995 |
| Dec 23 2024 | 22.1949 | 0.17 | 0.79% | 22.10 | 22.1949 | 21.98 | 4,420 |
