ENENSYS Technologies SA (FRA:20U)
Germany · Delayed Price · Currency is EUR 1.130
-0.070 (-5.83%)
At close: Jun 3, 2026
FRA:20U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| May 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | - |
| May 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | - |
| May 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| May 4, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Apr 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Apr 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -14.29% | - |
| Apr 27, 2026 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 4.44% | 500 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 12.73% | - |
| Apr 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.27% | - |
| Apr 22, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.46% | - |
| Apr 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 10.99% | - |
| Apr 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Apr 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 8.00% | - |
| Apr 15, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.16% | - |
| Apr 14, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.51% | - |
| Apr 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.89% | - |
| Apr 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.47% | - |
| Apr 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.45% | - |
| Apr 8, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | - |
| Apr 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Apr 2, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.34% | - |
| Apr 1, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | - |
| Mar 31, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.19% | - |
| Mar 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.30% | - |
| Mar 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.58% | - |
| Mar 24, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.26% | - |
| Mar 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.13% | - |