ENENSYS Technologies SA (FRA:20U)
Germany · Delayed Price · Currency is EUR 1.025
+0.005 (0.49%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:20U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | 12,799 |
| Oct 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Oct 20, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -5.09% | - |
| Oct 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Oct 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.28% | - |
| Oct 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.30% | - |
| Oct 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 9, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -9.40% | - |
| Oct 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Oct 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Oct 2, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.95% | - |
| Oct 1, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -8.26% | - |
| Sep 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 25, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | - |
| Sep 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.60% | - |
| Sep 23, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.58% | - |
| Sep 22, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Sep 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Sep 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Sep 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Sep 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Sep 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Sep 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.02% | - |
| Sep 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 9, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 9.29% | 12,799 |
| Sep 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | - |
| Sep 7, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Sep 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Aug 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.19% | - |
| Aug 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | - |
| Aug 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Aug 21, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Aug 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Aug 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Aug 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |