Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.8098 | -0.06 | -0.23% | 25.85 | 25.8939 | 25.72 | 22,764 |
| Jun 06 2024 | 25.87 | 0.06 | 0.23% | 25.88 | 25.88 | 25.73 | 27,584 |
| Jun 05 2024 | 25.81 | 0.11 | 0.43% | 25.78 | 25.83 | 25.60 | 29,926 |
| Jun 04 2024 | 25.6993 | 0.06 | 0.23% | 25.58 | 25.71 | 25.3153 | 17,423 |
| Jun 03 2024 | 25.64 | -0.19 | -0.74% | 25.98 | 25.98 | 25.50 | 16,454 |
| May 31 2024 | 25.83 | 0.42 | 1.65% | 25.57 | 25.83 | 25.50 | 63,521 |
| May 30 2024 | 25.41 | 0.06 | 0.24% | 25.29 | 25.46 | 25.29 | 35,957 |
| May 29 2024 | 25.35 | -0.24 | -0.94% | 25.57 | 25.57 | 25.29 | 18,820 |
| May 28 2024 | 25.59 | 0.10 | 0.39% | 25.69 | 25.69 | 25.47 | 21,609 |
| May 24 2024 | 25.49 | 0.03 | 0.12% | 25.63 | 25.63 | 25.48 | 15,842 |
| May 23 2024 | 25.46 | -0.30 | -1.16% | 25.94 | 25.94 | 25.43 | 7,317 |
| May 22 2024 | 25.76 | -0.43 | -1.63% | 26.11 | 26.11 | 25.725 | 13,854 |
| May 21 2024 | 26.1865 | 0.01 | 0.02% | 26.23 | 26.3187 | 26.155 | 22,623 |
| May 20 2024 | 26.18 | 0.08 | 0.33% | 26.15 | 26.29 | 26.0919 | 15,342 |
| May 17 2024 | 26.0951 | 0.18 | 0.68% | 25.95 | 26.11 | 25.86 | 12,098 |
| May 16 2024 | 25.9188 | 0.02 | 0.08% | 25.92 | 26.1499 | 25.89 | 30,057 |
| May 15 2024 | 25.8981 | 0.09 | 0.34% | 25.89 | 25.9611 | 25.73 | 13,306 |
| May 14 2024 | 25.81 | 0.24 | 0.93% | 25.64 | 25.81 | 25.545 | 42,553 |
| May 13 2024 | 25.571 | -0.05 | -0.20% | 25.73 | 25.73 | 25.57 | 30,244 |
| May 10 2024 | 25.6225 | 0.06 | 0.24% | 25.74 | 25.78 | 25.52 | 14,637 |
| May 09 2024 | 25.56 | -0.16 | -0.62% | 25.52 | 25.6097 | 25.495 | 10,112 |
| May 08 2024 | 25.72 | 0.12 | 0.47% | 25.54 | 25.783 | 25.54 | 14,421 |
| May 07 2024 | 25.60 | 0.05 | 0.20% | 25.70 | 25.77 | 25.591 | 7,660 |
| May 06 2024 | 25.5494 | 0.14 | 0.55% | 25.59 | 25.66 | 25.4816 | 12,096 |
| May 03 2024 | 25.409 | 0.13 | 0.52% | 25.48 | 25.48 | 25.30 | 8,820 |
| May 02 2024 | 25.2769 | 0.16 | 0.65% | 25.13 | 25.3707 | 25.11 | 5,146 |
| May 01 2024 | 25.113 | -0.16 | -0.63% | 25.24 | 25.24 | 24.88 | 9,775 |
| Apr 30 2024 | 25.2716 | -0.47 | -1.83% | 25.73 | 25.73 | 25.27 | 13,726 |
| Apr 29 2024 | 25.7427 | 0.13 | 0.52% | 25.71 | 25.75 | 25.64 | 15,486 |
| Apr 26 2024 | 25.61 | -0.07 | -0.29% | 25.73 | 25.73 | 25.526 | 14,138 |
| Apr 25 2024 | 25.6836 | 0.12 | 0.47% | 25.44 | 25.7412 | 25.39 | 3,862 |
| Apr 24 2024 | 25.5638 | 0.15 | 0.59% | 25.36 | 25.5638 | 25.3077 | 9,476 |
| Apr 23 2024 | 25.4136 | 0.09 | 0.37% | 25.34 | 25.4569 | 25.30 | 24,608 |
| Apr 22 2024 | 25.32 | 0.14 | 0.55% | 25.18 | 25.39 | 24.995 | 16,855 |
| Apr 19 2024 | 25.1818 | 0.43 | 1.74% | 24.75 | 25.25 | 24.70 | 21,158 |
| Apr 18 2024 | 24.7522 | 0.17 | 0.68% | 24.66 | 24.88 | 24.66 | 15,055 |
| Apr 17 2024 | 24.5849 | 0.09 | 0.37% | 24.54 | 24.66 | 24.38 | 15,359 |
| Apr 16 2024 | 24.4939 | -0.25 | -0.99% | 24.73 | 24.73 | 24.395 | 24,560 |
| Apr 15 2024 | 24.74 | -0.20 | -0.80% | 25.08 | 25.09 | 24.6818 | 53,059 |
| Apr 12 2024 | 24.94 | -0.29 | -1.15% | 25.28 | 25.42 | 24.92 | 26,082 |
| Apr 11 2024 | 25.23 | -0.07 | -0.29% | 25.35 | 25.35 | 25.04 | 13,345 |
| Apr 10 2024 | 25.3038 | -0.17 | -0.65% | 25.39 | 25.39 | 25.1882 | 16,766 |
| Apr 09 2024 | 25.47 | -0.03 | -0.12% | 25.54 | 25.54 | 25.37 | 8,520 |
| Apr 08 2024 | 25.50 | 0.00 | 0.00% | 25.58 | 25.61 | 25.4919 | 15,288 |
| Apr 05 2024 | 25.50 | -0.04 | -0.17% | 25.62 | 25.62 | 25.38 | 9,881 |
| Apr 04 2024 | 25.5445 | -0.12 | -0.45% | 25.83 | 25.83 | 25.5445 | 15,855 |
| Apr 03 2024 | 25.66 | 0.15 | 0.60% | 25.63 | 25.7294 | 25.5304 | 12,924 |
| Apr 02 2024 | 25.5067 | 0.11 | 0.43% | 25.39 | 25.5067 | 25.38 | 15,389 |
| Apr 01 2024 | 25.3972 | -0.03 | -0.12% | 25.48 | 25.48 | 25.2652 | 11,074 |
| Mar 28 2024 | 25.4277 | 0.33 | 1.30% | 25.23 | 25.46 | 25.1933 | 20,156 |
| Mar 27 2024 | 25.1004 | 0.18 | 0.74% | 24.96 | 25.1004 | 24.95 | 14,928 |
| Mar 26 2024 | 24.917 | -0.09 | -0.37% | 25.05 | 25.05 | 24.90 | 18,137 |
| Mar 25 2024 | 25.01 | 0.12 | 0.46% | 24.94 | 25.03 | 24.94 | 8,167 |
| Mar 22 2024 | 24.8946 | -0.08 | -0.31% | 24.97 | 24.9753 | 24.855 | 16,597 |
| Mar 21 2024 | 24.9726 | 0.09 | 0.38% | 24.94 | 25.015 | 24.91 | 8,098 |
| Mar 20 2024 | 24.8792 | 0.07 | 0.28% | 24.72 | 24.90 | 24.72 | 24,743 |
| Mar 19 2024 | 24.8102 | 0.18 | 0.73% | 24.59 | 24.855 | 24.59 | 15,723 |
| Mar 18 2024 | 24.63 | 0.08 | 0.33% | 24.59 | 24.63 | 24.51 | 16,893 |
| Mar 15 2024 | 24.5496 | 0.12 | 0.48% | 24.41 | 24.5927 | 24.41 | 10,306 |
| Mar 14 2024 | 24.4323 | -0.27 | -1.07% | 24.73 | 24.73 | 24.335 | 31,742 |
| Mar 13 2024 | 24.6977 | 0.10 | 0.40% | 24.72 | 24.81 | 24.67 | 12,331 |
| Mar 12 2024 | 24.60 | 0.09 | 0.37% | 24.51 | 24.6288 | 24.49 | 17,180 |
| Mar 11 2024 | 24.51 | 0.18 | 0.74% | 24.34 | 24.516 | 24.29 | 24,355 |
