Enersense International Oyj (FRA:42U)
Germany · Delayed Price · Currency is EUR 3.730
-0.070 (-1.84%)
At close: Jun 4, 2026
FRA:42U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 3.49 | 3.94 | 3.49 | 3.94 | 3.94 | 4.23% | - |
| May 8, 2026 | 3.20 | 3.78 | 3.20 | 3.78 | 3.78 | 10.53% | - |
| May 7, 2026 | 2.90 | 3.42 | 2.90 | 3.42 | 3.42 | 7.89% | - |
| May 6, 2026 | 2.92 | 3.22 | 2.92 | 3.17 | 3.17 | 1.28% | - |
| May 5, 2026 | 3.06 | 3.17 | 3.06 | 3.13 | 3.13 | -0.63% | - |
| May 4, 2026 | 2.79 | 3.15 | 2.79 | 3.15 | 3.15 | 5.00% | - |
| Apr 30, 2026 | 2.79 | 3.00 | 2.79 | 3.00 | 3.00 | 0.33% | - |
| Apr 29, 2026 | 2.85 | 3.00 | 2.85 | 2.99 | 2.99 | -1.32% | - |
| Apr 28, 2026 | 2.79 | 3.04 | 2.79 | 3.03 | 3.03 | 3.06% | - |
| Apr 27, 2026 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | -2.65% | - |
| Apr 24, 2026 | 2.90 | 3.08 | 2.90 | 3.02 | 3.02 | -2.89% | - |
| 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% | - |