ENENSYS Technologies SA (FRA:20U)
Germany · Delayed Price · Currency is EUR 1.135
-0.055 (-4.62%)
Last updated: Dec 30, 2025, 8:00 AM CET
ENENSYS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -5.77% | - |
| Jan 7, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 1,200 |
| Jan 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | - |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.13% | - |
| Jan 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.52% | - |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.62% | - |
| Dec 29, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 3.93% | 1 |
| Dec 23, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 13.37% | 1,111 |
| Dec 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Dec 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.67% | - |
| Dec 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -9.31% | - |
| Dec 17, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 9.60% | 1,111 |
| Dec 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.41% | - |
| Dec 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Dec 12, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | - | 946 |
| Dec 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 9.04% | - |
| Dec 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Dec 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.64% | - |
| Dec 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.64% | - |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.25% | - |
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.84% | - |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.08% | - |
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.61% | - |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | - |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.50% | - |
| Nov 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.52% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 7.14% | - |
| Nov 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -7.66% | - |
| Nov 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.58% | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.00% | - |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Nov 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.62% | - |
| Nov 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | - |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.52% | - |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Nov 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.30% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 7.39% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -4.42% | - |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| Oct 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 27, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | -5.45% | - |