ENENSYS Technologies SA (FRA:20U)
Germany · Delayed Price · Currency is EUR 1.290
+0.005 (0.39%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:20U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.51% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Jul 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.84% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jul 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 8.59% | - |
| Jul 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 13.27% | - |
| Jul 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Jul 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.33% | - |
| Jul 3, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 2, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.81% | - |
| Jul 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.64% | - |
| Jun 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Jun 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Jun 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.19% | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jun 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jun 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Jun 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jun 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.64% | - |
| Jun 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.63% | - |
| Jun 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.97% | - |
| Jun 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.17% | - |
| Jun 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.04% | - |
| Jun 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jun 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Jun 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.91% | - |
| Jun 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Jun 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | - |
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -9.09% | - |
| Jun 1, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | -1.49% | 1,190 |
| May 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 14.53% | - |
| May 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.41% | - |
| May 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| May 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.31% | - |
| May 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 9.95% | - |
| May 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.14% | - |
| May 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.09% | - |
| May 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.55% | - |
| May 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.45% | - |
| May 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | - |
| May 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.49% | - |
| May 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| May 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.20% | - |
| May 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |