Enersense International Oyj (FRA:42U)
Germany · Delayed Price · Currency is EUR 3.470
+0.020 (0.58%)
At close: Jul 20, 2026
FRA:42U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 0.58% | - |
| Jul 17, 2026 | 3.25 | 3.46 | 3.25 | 3.45 | 3.45 | -0.29% | - |
| Jul 16, 2026 | 3.26 | 3.49 | 3.26 | 3.46 | 3.46 | -1.70% | - |
| Jul 15, 2026 | 3.29 | 3.56 | 3.29 | 3.52 | 3.52 | -1.68% | - |
| Jul 14, 2026 | 3.43 | 3.58 | 3.43 | 3.58 | 3.58 | 1.70% | - |
| Jul 13, 2026 | 3.29 | 3.52 | 3.29 | 3.52 | 3.52 | - | - |
| Jul 10, 2026 | 3.22 | 3.52 | 3.22 | 3.52 | 3.52 | 1.44% | - |
| Jul 9, 2026 | 3.24 | 3.50 | 3.24 | 3.47 | 3.47 | -0.57% | - |
| Jul 8, 2026 | 3.34 | 3.51 | 3.34 | 3.49 | 3.49 | -1.69% | - |
| Jul 7, 2026 | 3.40 | 3.56 | 3.40 | 3.55 | 3.55 | -3.53% | - |
| Jul 6, 2026 | 3.40 | 3.68 | 3.40 | 3.68 | 3.68 | 0.55% | - |
| Jul 3, 2026 | 3.41 | 3.66 | 3.41 | 3.66 | 3.66 | 0.27% | - |
| Jul 2, 2026 | 3.39 | 3.66 | 3.39 | 3.65 | 3.65 | 1.67% | - |
| Jul 1, 2026 | 3.31 | 3.59 | 3.31 | 3.59 | 3.59 | 0.84% | - |
| Jun 30, 2026 | 3.35 | 3.56 | 3.35 | 3.56 | 3.56 | 0.28% | - |
| Jun 29, 2026 | 3.34 | 3.60 | 3.34 | 3.55 | 3.55 | -0.84% | - |
| Jun 26, 2026 | 3.42 | 3.64 | 3.42 | 3.58 | 3.58 | -1.65% | - |
| Jun 25, 2026 | 3.42 | 3.64 | 3.42 | 3.64 | 3.64 | 0.28% | - |
| Jun 24, 2026 | 3.32 | 3.64 | 3.32 | 3.63 | 3.63 | 2.25% | - |
| Jun 23, 2026 | 3.38 | 3.63 | 3.38 | 3.55 | 3.55 | -2.20% | - |
| Jun 22, 2026 | 3.45 | 3.71 | 3.45 | 3.63 | 3.63 | -2.16% | - |
| Jun 19, 2026 | 3.45 | 3.71 | 3.45 | 3.71 | 3.71 | - | - |
| Jun 18, 2026 | 3.50 | 3.71 | 3.50 | 3.71 | 3.71 | -0.54% | - |
| Jun 17, 2026 | 3.51 | 3.73 | 3.51 | 3.73 | 3.73 | -0.53% | - |
| Jun 16, 2026 | 3.48 | 3.77 | 3.48 | 3.75 | 3.75 | 1.63% | - |
| Jun 15, 2026 | 3.35 | 3.76 | 3.35 | 3.69 | 3.69 | 2.22% | - |
| Jun 12, 2026 | 3.36 | 3.62 | 3.36 | 3.61 | 3.61 | -0.55% | - |
| Jun 11, 2026 | 3.36 | 3.63 | 3.36 | 3.63 | 3.63 | 0.28% | - |
| Jun 10, 2026 | 3.51 | 3.73 | 3.51 | 3.62 | 3.62 | -4.74% | - |
| Jun 9, 2026 | 3.58 | 3.83 | 3.58 | 3.80 | 3.80 | -0.52% | - |
| Jun 8, 2026 | 3.53 | 3.82 | 3.53 | 3.82 | 3.82 | 0.26% | - |
| Jun 5, 2026 | 3.56 | 3.81 | 3.56 | 3.81 | 3.81 | 2.14% | - |
| Jun 4, 2026 | 3.55 | 3.80 | 3.55 | 3.73 | 3.73 | -1.84% | - |
| Jun 3, 2026 | 3.47 | 3.80 | 3.47 | 3.80 | 3.80 | - | - |
| Jun 2, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | -0.78% | - |
| Jun 1, 2026 | 3.53 | 3.83 | 3.53 | 3.83 | 3.83 | 0.79% | - |
| May 29, 2026 | 3.30 | 3.82 | 3.30 | 3.80 | 3.80 | -0.52% | - |
| May 28, 2026 | 3.57 | 3.85 | 3.57 | 3.82 | 3.82 | -0.52% | - |
| May 27, 2026 | 3.71 | 3.96 | 3.71 | 3.84 | 3.84 | -3.27% | - |
| May 26, 2026 | 3.69 | 3.97 | 3.69 | 3.97 | 3.97 | - | - |
| May 25, 2026 | 3.59 | 3.97 | 3.59 | 3.97 | 3.97 | 2.32% | - |
| May 22, 2026 | 3.66 | 3.89 | 3.66 | 3.88 | 3.88 | -1.02% | - |
| May 21, 2026 | 3.65 | 3.92 | 3.65 | 3.92 | 3.92 | 2.62% | - |
| May 20, 2026 | 3.52 | 3.82 | 3.52 | 3.82 | 3.82 | 2.96% | - |
| May 19, 2026 | 3.46 | 3.73 | 3.46 | 3.71 | 3.71 | -1.59% | - |
| May 18, 2026 | 3.51 | 3.77 | 3.51 | 3.77 | 3.77 | -2.08% | - |
| May 15, 2026 | 3.60 | 3.88 | 3.60 | 3.85 | 3.85 | 6.65% | - |
| May 14, 2026 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | -5.00% | - |
| May 13, 2026 | 3.65 | 3.88 | 3.65 | 3.80 | 3.80 | -4.04% | - |
| May 12, 2026 | 3.77 | 4.04 | 3.77 | 3.96 | 3.96 | 0.51% | - |