Enersense International Oyj (FRA:42U)
Germany · Delayed Price · Currency is EUR 3.020
-0.090 (-2.89%)
At close: Apr 24, 2026
FRA:42U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.93 | 3.13 | 2.93 | 3.11 | 3.11 | 0.32% | - |
| Apr 22, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | -0.96% | - |
| Apr 21, 2026 | 2.89 | 3.13 | 2.89 | 3.13 | 3.13 | 1.95% | - |
| Apr 20, 2026 | 3.02 | 3.22 | 3.02 | 3.07 | 3.07 | -4.95% | - |
| Apr 17, 2026 | 3.01 | 3.23 | 3.01 | 3.23 | 3.23 | -2.71% | - |
| Apr 16, 2026 | 3.10 | 3.32 | 3.10 | 3.32 | 3.32 | 0.61% | - |
| Apr 15, 2026 | 3.12 | 3.37 | 3.12 | 3.30 | 3.30 | -2.94% | - |
| Apr 14, 2026 | 3.16 | 3.42 | 3.16 | 3.40 | 3.40 | - | - |
| Apr 13, 2026 | 3.20 | 3.42 | 3.20 | 3.40 | 3.40 | -2.30% | - |
| Apr 10, 2026 | 3.16 | 3.48 | 3.16 | 3.48 | 3.48 | 2.35% | - |
| Apr 9, 2026 | 3.20 | 3.44 | 3.20 | 3.40 | 3.40 | -1.16% | - |
| Apr 8, 2026 | 3.13 | 3.44 | 3.13 | 3.44 | 3.44 | -0.86% | - |
| Apr 7, 2026 | 3.25 | 3.51 | 3.25 | 3.47 | 3.47 | -0.57% | - |
| Apr 2, 2026 | 3.24 | 3.49 | 3.24 | 3.49 | 3.49 | 0.29% | - |
| Apr 1, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 0.29% | - |
| Mar 31, 2026 | 3.16 | 3.47 | 3.16 | 3.47 | 3.47 | 0.58% | - |
| Mar 30, 2026 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | -0.58% | - |
| Mar 27, 2026 | 3.26 | 3.47 | 3.26 | 3.47 | 3.47 | -0.86% | - |
| Mar 26, 2026 | 3.24 | 3.50 | 3.24 | 3.50 | 3.50 | 0.86% | - |
| Mar 25, 2026 | 3.15 | 3.49 | 3.15 | 3.47 | 3.47 | 0.58% | - |
| Mar 24, 2026 | 3.23 | 3.47 | 3.23 | 3.45 | 3.45 | -0.29% | - |
| Mar 23, 2026 | 3.21 | 3.46 | 3.21 | 3.46 | 3.46 | 0.58% | - |
| Mar 20, 2026 | 3.23 | 3.49 | 3.23 | 3.44 | 3.44 | -1.15% | - |
| Mar 19, 2026 | 3.25 | 3.48 | 3.25 | 3.48 | 3.48 | -0.85% | - |
| Mar 18, 2026 | 3.27 | 3.51 | 3.27 | 3.51 | 3.51 | - | - |
| Mar 17, 2026 | 3.31 | 3.53 | 3.31 | 3.51 | 3.51 | -0.85% | - |
| Mar 16, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | -2.48% | - |
| Mar 13, 2026 | 3.35 | 3.63 | 3.35 | 3.63 | 3.63 | 2.54% | - |
| Mar 12, 2026 | 3.23 | 3.54 | 3.23 | 3.54 | 3.54 | 2.91% | - |
| Mar 11, 2026 | 3.23 | 3.44 | 3.23 | 3.44 | 3.44 | -0.86% | - |
| Mar 10, 2026 | 3.18 | 3.47 | 3.18 | 3.47 | 3.47 | 2.06% | - |
| Mar 9, 2026 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | -2.58% | - |
| Mar 6, 2026 | 3.40 | 3.60 | 3.40 | 3.49 | 3.49 | -4.12% | - |
| Mar 5, 2026 | 3.35 | 3.64 | 3.35 | 3.64 | 3.64 | 1.68% | 29 |
| Mar 4, 2026 | 3.24 | 3.58 | 3.24 | 3.58 | 3.58 | 3.47% | - |
| Mar 3, 2026 | 3.29 | 3.51 | 3.29 | 3.46 | 3.46 | -3.35% | - |
| Mar 2, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | -0.28% | - |
| Feb 27, 2026 | 3.38 | 3.62 | 3.38 | 3.59 | 3.59 | - | - |
| Feb 26, 2026 | 3.29 | 3.59 | 3.29 | 3.59 | 3.59 | 1.13% | - |
| Feb 25, 2026 | 3.24 | 3.55 | 3.24 | 3.55 | 3.55 | 1.72% | - |
| Feb 24, 2026 | 3.29 | 3.54 | 3.29 | 3.49 | 3.49 | -2.79% | - |
| Feb 23, 2026 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 1.70% | - |
| 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% | - |