Enersense International Oyj (FRA:42U)
Germany · Delayed Price · Currency is EUR 3.860
+0.010 (0.26%)
At close: Jan 9, 2026
FRA:42U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 4, 2025 | 3.52 | 3.84 | 3.52 | 3.82 | 3.82 | 0.79% | - |
| Dec 3, 2025 | 3.53 | 3.79 | 3.53 | 3.79 | 3.79 | -0.52% | - |
| Dec 2, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.87% | - |
| Dec 1, 2025 | 3.60 | 3.81 | 3.60 | 3.74 | 3.74 | -1.32% | - |
| Nov 28, 2025 | 3.65 | 3.93 | 3.65 | 3.79 | 3.79 | -4.29% | - |
| Nov 27, 2025 | 3.74 | 4.04 | 3.74 | 3.96 | 3.96 | -1.98% | - |
| Nov 26, 2025 | 3.80 | 4.10 | 3.80 | 4.04 | 4.04 | -1.94% | - |
| Nov 25, 2025 | 3.96 | 4.22 | 3.96 | 4.12 | 4.12 | - | - |
| Nov 24, 2025 | 3.78 | 4.12 | 3.78 | 4.12 | 4.12 | 2.74% | - |
| Nov 21, 2025 | 3.90 | 4.08 | 3.90 | 4.01 | 4.01 | -1.72% | - |
| Nov 20, 2025 | 3.89 | 4.17 | 3.89 | 4.08 | 4.08 | -1.45% | - |
| Nov 19, 2025 | 3.70 | 4.14 | 3.70 | 4.14 | 4.14 | 5.61% | - |
| Nov 18, 2025 | 3.87 | 4.05 | 3.87 | 3.92 | 3.92 | -2.49% | - |
| Nov 17, 2025 | 3.84 | 4.18 | 3.84 | 4.02 | 4.02 | -0.25% | - |
| Nov 14, 2025 | 3.85 | 4.09 | 3.85 | 4.03 | 4.03 | -2.66% | - |
| Nov 13, 2025 | 3.97 | 4.27 | 3.97 | 4.14 | 4.14 | -4.61% | - |
| Nov 12, 2025 | 4.11 | 4.39 | 4.11 | 4.34 | 4.34 | -0.91% | - |
| Nov 11, 2025 | 4.03 | 4.45 | 4.03 | 4.38 | 4.38 | 1.15% | - |
| Nov 10, 2025 | 3.93 | 4.39 | 3.93 | 4.33 | 4.33 | 2.12% | - |
| Nov 7, 2025 | 3.93 | 4.24 | 3.93 | 4.24 | 4.24 | -0.47% | - |
| Nov 6, 2025 | 4.03 | 4.37 | 4.03 | 4.26 | 4.26 | -2.52% | - |
| Nov 5, 2025 | 4.07 | 4.39 | 4.07 | 4.37 | 4.37 | 1.86% | - |
| Nov 4, 2025 | 4.13 | 4.47 | 4.13 | 4.29 | 4.29 | -3.81% | - |
| Nov 3, 2025 | 4.06 | 4.46 | 4.06 | 4.46 | 4.46 | 5.44% | - |
| Oct 31, 2025 | 4.00 | 4.42 | 4.00 | 4.23 | 4.23 | 0.24% | - |
| Oct 30, 2025 | 3.75 | 4.22 | 3.75 | 4.22 | 4.22 | 5.50% | - |
| Oct 29, 2025 | 3.73 | 4.07 | 3.73 | 4.00 | 4.00 | 0.25% | - |
| Oct 28, 2025 | 3.78 | 4.06 | 3.78 | 3.99 | 3.99 | -0.99% | - |
| Oct 27, 2025 | 3.67 | 4.03 | 3.67 | 4.03 | 4.03 | 1.77% | - |
| Oct 24, 2025 | 3.70 | 3.96 | 3.70 | 3.96 | 3.96 | - | - |