ENENSYS Technologies SA (FRA:20U)
Germany · Delayed Price · Currency is EUR 0.9440
+0.0240 (2.61%)
Last updated: Dec 1, 2025, 8:20 AM CET
ENENSYS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.87% | - |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.65% | - |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.41% | - |
| Oct 21, 2025 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | 7.44% | 16 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.59% | - |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.76% | - |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.22% | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Oct 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.62% | - |
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.64% | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.30% | - |
| Oct 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Oct 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | - |
| Sep 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Sep 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.91% | - |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Sep 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |