Enersense International Oyj (FRA:42U)
Germany · Delayed Price · Currency is EUR 3.770
+0.050 (1.34%)
At close: Aug 26, 2026
FRA:42U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.47 | 3.77 | 3.47 | 3.77 | 3.77 | 1.34% | - |
| Aug 25, 2026 | 3.47 | 3.72 | 3.47 | 3.72 | 3.72 | -0.27% | - |
| Aug 24, 2026 | 3.47 | 3.73 | 3.47 | 3.73 | 3.73 | 0.27% | - |
| Aug 21, 2026 | 3.43 | 3.72 | 3.43 | 3.72 | 3.72 | - | - |
| Aug 20, 2026 | 3.44 | 3.73 | 3.44 | 3.72 | 3.72 | 1.36% | - |
| Aug 19, 2026 | 3.42 | 3.68 | 3.42 | 3.67 | 3.67 | -1.34% | - |
| Aug 18, 2026 | 3.45 | 3.72 | 3.45 | 3.72 | 3.72 | 3.33% | - |
| Aug 17, 2026 | 3.33 | 3.60 | 3.33 | 3.60 | 3.60 | 1.41% | - |
| Aug 14, 2026 | 3.29 | 3.55 | 3.29 | 3.55 | 3.55 | 0.57% | - |
| Aug 13, 2026 | 3.56 | 3.58 | 3.53 | 3.53 | 3.53 | -6.86% | - |
| Aug 12, 2026 | 3.50 | 3.79 | 3.50 | 3.79 | 3.79 | 2.99% | - |
| Aug 11, 2026 | 3.38 | 3.68 | 3.38 | 3.68 | 3.68 | -0.27% | - |
| Aug 10, 2026 | 3.39 | 3.69 | 3.39 | 3.69 | 3.69 | 2.79% | - |
| Aug 7, 2026 | 3.30 | 3.59 | 3.30 | 3.59 | 3.59 | 1.41% | - |
| Aug 6, 2026 | 3.19 | 3.54 | 3.19 | 3.54 | 3.54 | 2.61% | - |
| Aug 5, 2026 | 3.21 | 3.46 | 3.21 | 3.45 | 3.45 | 0.29% | - |
| Aug 4, 2026 | 3.22 | 3.45 | 3.22 | 3.44 | 3.44 | - | - |
| Aug 3, 2026 | 3.25 | 3.44 | 3.25 | 3.44 | 3.44 | -2.27% | - |
| Jul 31, 2026 | 3.26 | 3.52 | 3.26 | 3.52 | 3.52 | 2.33% | - |
| Jul 30, 2026 | 3.21 | 3.44 | 3.21 | 3.44 | 3.44 | 0.29% | - |
| Jul 29, 2026 | 3.22 | 3.44 | 3.22 | 3.43 | 3.43 | -0.87% | - |
| Jul 28, 2026 | 3.20 | 3.46 | 3.20 | 3.46 | 3.46 | 1.76% | - |
| Jul 27, 2026 | 3.18 | 3.41 | 3.18 | 3.40 | 3.40 | -0.58% | - |
| Jul 24, 2026 | 3.20 | 3.46 | 3.20 | 3.42 | 3.42 | -0.87% | - |
| Jul 23, 2026 | 3.23 | 3.45 | 3.23 | 3.45 | 3.45 | 0.58% | - |
| Jul 22, 2026 | 3.21 | 3.45 | 3.21 | 3.43 | 3.43 | -0.58% | - |
| Jul 21, 2026 | 3.25 | 3.51 | 3.25 | 3.45 | 3.45 | -0.58% | - |
| 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% | - |