Enersense International Oyj (FRA:42U)
Germany · Delayed Price · Currency is EUR 4.870
-0.080 (-1.62%)
At close: Oct 23, 2026
FRA:42U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.70 | 5.70 | 4.66 | 4.87 | 4.87 | -1.62% | 102 |
| Oct 22, 2026 | 5.00 | 5.32 | 4.95 | 4.95 | 4.95 | -6.25% | - |
| Oct 21, 2026 | 4.82 | 5.48 | 4.82 | 5.28 | 5.28 | 2.33% | - |
| Oct 20, 2026 | 4.88 | 5.24 | 4.88 | 5.16 | 5.16 | -3.37% | - |
| Oct 19, 2026 | 5.02 | 5.38 | 5.02 | 5.34 | 5.34 | -3.96% | - |
| Oct 16, 2026 | 5.18 | 5.70 | 5.18 | 5.56 | 5.56 | -2.46% | - |
| Oct 15, 2026 | 5.28 | 5.78 | 5.28 | 5.70 | 5.70 | -4.36% | - |
| Oct 14, 2026 | 5.56 | 5.96 | 5.56 | 5.96 | 5.96 | 0.34% | - |
| Oct 13, 2026 | 5.78 | 6.12 | 5.78 | 5.94 | 5.94 | -4.81% | - |
| Oct 12, 2026 | 5.50 | 6.24 | 5.50 | 6.24 | 6.24 | 5.76% | - |
| Oct 9, 2026 | 5.36 | 5.90 | 5.36 | 5.90 | 5.90 | 2.79% | - |
| Oct 8, 2026 | 5.50 | 5.78 | 5.50 | 5.74 | 5.74 | -2.71% | - |
| Oct 7, 2026 | 5.54 | 5.98 | 5.54 | 5.90 | 5.90 | 1.37% | - |
| Oct 6, 2026 | 5.28 | 5.82 | 5.28 | 5.82 | 5.82 | 4.68% | - |
| Oct 5, 2026 | 4.88 | 5.56 | 4.88 | 5.56 | 5.56 | 5.30% | - |
| Oct 2, 2026 | 4.66 | 5.28 | 4.66 | 5.28 | 5.28 | 5.18% | - |
| Oct 1, 2026 | 4.73 | 5.02 | 4.73 | 5.02 | 5.02 | -0.40% | - |
| Sep 30, 2026 | 4.75 | 5.14 | 4.75 | 5.04 | 5.04 | -0.79% | - |
| Sep 29, 2026 | 4.81 | 5.22 | 4.81 | 5.08 | 5.08 | -1.17% | - |
| Sep 28, 2026 | 4.75 | 5.14 | 4.75 | 5.14 | 5.14 | 1.58% | - |
| Sep 25, 2026 | 4.75 | 5.14 | 4.75 | 5.06 | 5.06 | 0.80% | - |
| Sep 24, 2026 | 4.75 | 5.02 | 4.75 | 5.02 | 5.02 | -1.95% | - |
| Sep 23, 2026 | 4.50 | 5.12 | 4.50 | 5.12 | 5.12 | 6.00% | - |
| Sep 22, 2026 | 4.49 | 4.83 | 4.49 | 4.83 | 4.83 | -0.41% | - |
| Sep 21, 2026 | 4.50 | 4.85 | 4.50 | 4.85 | 4.85 | 3.19% | - |
| Sep 18, 2026 | 4.38 | 4.70 | 4.38 | 4.70 | 4.70 | 0.64% | - |
| Sep 17, 2026 | 4.29 | 4.67 | 4.29 | 4.67 | 4.67 | 3.55% | - |
| Sep 16, 2026 | 4.10 | 4.51 | 4.10 | 4.51 | 4.51 | 5.13% | - |
| Sep 15, 2026 | 3.86 | 4.29 | 3.86 | 4.29 | 4.29 | 3.37% | - |
| Sep 14, 2026 | 3.96 | 4.19 | 3.96 | 4.15 | 4.15 | -1.43% | - |
| Sep 11, 2026 | 4.10 | 4.35 | 4.10 | 4.21 | 4.21 | -4.75% | - |
| Sep 10, 2026 | 3.94 | 4.47 | 3.94 | 4.42 | 4.42 | 5.24% | - |
| Sep 9, 2026 | 3.61 | 4.20 | 3.61 | 4.20 | 4.20 | 9.09% | - |
| Sep 8, 2026 | 3.58 | 3.85 | 3.58 | 3.85 | 3.85 | -0.26% | - |
| Sep 7, 2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 2.66% | - |
| Sep 4, 2026 | 3.53 | 3.80 | 3.53 | 3.76 | 3.76 | -1.31% | - |
| Sep 3, 2026 | 3.51 | 3.81 | 3.51 | 3.81 | 3.81 | 2.14% | - |
| Sep 2, 2026 | 3.55 | 3.78 | 3.55 | 3.73 | 3.73 | -1.58% | - |
| Sep 1, 2026 | 3.53 | 3.79 | 3.53 | 3.79 | 3.79 | 0.26% | - |
| Aug 31, 2026 | 3.57 | 3.78 | 3.57 | 3.78 | 3.78 | - | - |
| Aug 28, 2026 | 3.62 | 3.83 | 3.62 | 3.78 | 3.78 | -0.79% | - |
| Aug 27, 2026 | 3.51 | 3.81 | 3.51 | 3.81 | 3.81 | 1.06% | - |
| 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% | - |