ENENSYS Technologies SA (FRA:20U)
Germany · Delayed Price · Currency is EUR 1.100
-0.015 (-1.35%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:20U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |