Enersense International Oyj (FRA:42U)
Germany · Delayed Price · Currency is EUR 3.530
+0.050 (1.44%)
At close: Feb 20, 2026
FRA:42U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.20 | 3.53 | 3.20 | 3.53 | 3.53 | 1.44% | - |
| Feb 19, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 0.58% | - |
| Feb 18, 2026 | 3.20 | 3.47 | 3.20 | 3.46 | 3.46 | 0.58% | - |
| Feb 17, 2026 | 3.34 | 3.60 | 3.34 | 3.44 | 3.44 | -4.71% | - |
| Feb 16, 2026 | 3.44 | 3.74 | 3.44 | 3.61 | 3.61 | -2.96% | - |
| Feb 13, 2026 | 3.38 | 3.72 | 3.38 | 3.72 | 3.72 | 1.92% | - |
| Feb 12, 2026 | 3.56 | 3.67 | 3.56 | 3.65 | 3.65 | -7.59% | - |
| Feb 11, 2026 | 3.60 | 3.95 | 3.60 | 3.95 | 3.95 | 2.07% | - |
| Feb 10, 2026 | 3.53 | 3.87 | 3.53 | 3.87 | 3.87 | 2.38% | - |
| Feb 9, 2026 | 3.41 | 3.78 | 3.41 | 3.78 | 3.78 | 4.13% | - |
| Feb 6, 2026 | 3.38 | 3.63 | 3.38 | 3.63 | 3.63 | -0.27% | - |
| Feb 5, 2026 | 3.39 | 3.66 | 3.39 | 3.64 | 3.64 | - | - |
| Feb 4, 2026 | 3.43 | 3.64 | 3.43 | 3.64 | 3.64 | -2.15% | - |
| Feb 3, 2026 | 3.47 | 3.72 | 3.47 | 3.72 | 3.72 | 0.81% | - |
| Feb 2, 2026 | 3.51 | 3.74 | 3.51 | 3.69 | 3.69 | -1.07% | - |
| Jan 30, 2026 | 3.62 | 3.80 | 3.62 | 3.73 | 3.73 | 0.27% | - |
| Jan 29, 2026 | 3.40 | 3.72 | 3.40 | 3.72 | 3.72 | 2.76% | - |
| Jan 28, 2026 | 3.39 | 3.65 | 3.39 | 3.62 | 3.62 | -2.16% | - |
| Jan 27, 2026 | 3.46 | 3.72 | 3.46 | 3.70 | 3.70 | -1.33% | - |
| Jan 26, 2026 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | -1.32% | - |
| Jan 23, 2026 | 3.45 | 3.80 | 3.45 | 3.80 | 3.80 | 1.33% | - |
| Jan 22, 2026 | 3.35 | 3.75 | 3.35 | 3.75 | 3.75 | 4.17% | - |
| Jan 21, 2026 | 3.34 | 3.60 | 3.34 | 3.60 | 3.60 | 0.56% | - |
| Jan 20, 2026 | 3.35 | 3.58 | 3.35 | 3.58 | 3.58 | 0.28% | - |
| Jan 19, 2026 | 3.42 | 3.60 | 3.42 | 3.57 | 3.57 | -2.72% | - |
| Jan 16, 2026 | 3.43 | 3.67 | 3.43 | 3.67 | 3.67 | - | - |
| Jan 15, 2026 | 3.41 | 3.71 | 3.41 | 3.67 | 3.67 | -0.27% | - |
| Jan 14, 2026 | 3.44 | 3.72 | 3.44 | 3.68 | 3.68 | -1.87% | - |
| Jan 13, 2026 | 3.56 | 3.78 | 3.56 | 3.75 | 3.75 | -2.60% | - |
| Jan 12, 2026 | 3.59 | 3.87 | 3.59 | 3.85 | 3.85 | -0.26% | - |
| Jan 9, 2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 0.26% | - |
| Jan 8, 2026 | 3.62 | 3.87 | 3.62 | 3.85 | 3.85 | 0.52% | - |
| Jan 7, 2026 | 3.56 | 3.85 | 3.56 | 3.83 | 3.83 | 7.58% | - |
| Jan 6, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.05% | - |
| Jan 5, 2026 | 3.63 | 3.90 | 3.63 | 3.83 | 3.83 | -1.29% | - |
| Jan 2, 2026 | 3.60 | 3.95 | 3.60 | 3.88 | 3.88 | 0.78% | - |
| Dec 30, 2025 | 3.62 | 3.87 | 3.62 | 3.85 | 3.85 | -2.78% | - |
| Dec 29, 2025 | 3.47 | 4.05 | 3.47 | 3.96 | 3.96 | 5.32% | - |
| Dec 23, 2025 | 3.57 | 3.85 | 3.57 | 3.76 | 3.76 | -3.34% | - |
| Dec 22, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 1.30% | - |
| Dec 19, 2025 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | 0.79% | - |
| Dec 18, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 0.53% | - |
| Dec 17, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.88% | - |
| Dec 16, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 12, 2025 | 3.46 | 3.72 | 3.46 | 3.72 | 3.72 | 0.81% | - |
| Dec 11, 2025 | 3.47 | 3.72 | 3.47 | 3.69 | 3.69 | -2.38% | - |
| Dec 10, 2025 | 3.51 | 3.80 | 3.51 | 3.78 | 3.78 | -0.79% | - |
| Dec 9, 2025 | 3.55 | 3.83 | 3.55 | 3.81 | 3.81 | -0.26% | - |
| Dec 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Dec 5, 2025 | 3.58 | 3.91 | 3.58 | 3.88 | 3.88 | 1.57% | - |