Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

EONR.US (EONR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.415 0.425 0.392 0.392 120,199
11th Dec 2025 (Thu) 0.4367 0.4376 0.4156 0.4198 37,463
10th Dec 2025 (Wed) 0.4501 0.4503 0.4207 0.4417 68,923
9th Dec 2025 (Tue) 0.4677 0.4683 0.4511 0.4551 79,021
8th Dec 2025 (Mon) 0.4749 0.4792 0.46 0.462 26,338
5th Dec 2025 (Fri) 0.4673 0.4771 0.4645 0.468 17,724
4th Dec 2025 (Thu) 0.4497 0.4878 0.4471 0.4618 84,962
3rd Dec 2025 (Wed) 0.445 0.4574 0.4407 0.4519 22,097
2nd Dec 2025 (Tue) 0.4651 0.4716 0.4375 0.4403 54,485
1st Dec 2025 (Mon) 0.44 0.455 0.4335 0.4368 51,256
28th Nov 2025 (Fri) 0.4337 0.4466 0.4202 0.4249 57,106
27th Nov 2025 (Thu) 0.4044 0.4498 0.4039 0.4288 54,141
26th Nov 2025 (Wed) 0.4044 0.4498 0.4039 0.4288 97,212
25th Nov 2025 (Tue) 0.43 0.43 0.386 0.4011 44,732
24th Nov 2025 (Mon) 0.44 0.4433 0.4303 0.4317 32,251
21st Nov 2025 (Fri) 0.451 0.4588 0.4129 0.4523 61,980
20th Nov 2025 (Thu) 0.5049 0.5049 0.4421 0.4421 525
19th Nov 2025 (Wed) 0.5049 0.5049 0.4401 0.4421 63,955
18th Nov 2025 (Tue) 0.5002 0.539 0.4801 0.499 464,685
17th Nov 2025 (Mon) 0.4604 0.4905 0.4485 0.4791 76,247
14th Nov 2025 (Fri) 0.45 0.45 0.4253 0.4366 95,398
13th Nov 2025 (Thu) 0.4691 0.471 0.4456 0.4574 133,840
12th Nov 2025 (Wed) 0.4732 0.482 0.4688 0.474 31,758
11th Nov 2025 (Tue) 0.4838 0.4968 0.47 0.4906 54,142
10th Nov 2025 (Mon) 0.4876 0.4976 0.4753 0.498 12,882
7th Nov 2025 (Fri) 0.4855 0.494 0.46 0.4851 93,832
6th Nov 2025 (Thu) 0.502 0.5249 0.4858 0.5072 44,734
5th Nov 2025 (Wed) 0.527 0.529 0.503 0.5285 97,133
4th Nov 2025 (Tue) 0.5134 0.5511 0.5134 0.5511 0
3rd Nov 2025 (Mon) 0.5134 0.5513 0.4725 0.5511 190,246
31st Oct 2025 (Fri) 0.4902 0.5256 0.49 0.525 55,978
30th Oct 2025 (Thu) 0.51 0.51 0.4731 0.4785 87,878
29th Oct 2025 (Wed) 0.535 0.535 0.5009 0.511 156,143
28th Oct 2025 (Tue) 0.5102 0.5625 0.50 0.5479 190,317
27th Oct 2025 (Mon) 0.52 0.5648 0.5055 0.522 208,079
24th Oct 2025 (Fri) 0.5301 0.5301 0.4879 0.5035 301,873
23rd Oct 2025 (Thu) 0.7365 0.7376 0.51 0.5338 1,773,120
22nd Oct 2025 (Wed) 0.5031 0.6595 0.4975 0.6288 981,176
21st Oct 2025 (Tue) 0.4776 0.5479 0.4776 0.5056 384,661
20th Oct 2025 (Mon) 0.4353 0.471 0.424 0.4662 70,997
17th Oct 2025 (Fri) 0.46 0.46 0.4301 0.4349 30,795
16th Oct 2025 (Thu) 0.505 0.51 0.4609 0.4621 37,556
15th Oct 2025 (Wed) 0.5184 0.5184 0.4836 0.4888 47,337
14th Oct 2025 (Tue) 0.479 0.523 0.4773 0.508 119,171
FTSE 100 Latest
Value9,649.03
Change-54.13