Ensign Energy Services Inc. (FRA:ENB)
Germany · Delayed Price · Currency is EUR 2.220
-0.020 (-0.89%)
At close: Feb 20, 2026
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Feb 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Feb 18, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -1.79% | - |
| Feb 17, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Feb 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 12.56% | - |
| Feb 13, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Feb 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Feb 11, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Feb 10, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Feb 9, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 5.32% | - |
| Feb 6, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -3.59% | - |
| Feb 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Feb 3, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | - |
| Feb 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Jan 30, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | - |
| Jan 29, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | - |
| Jan 28, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -2.02% | - |
| Jan 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 4.76% | - |
| Jan 26, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Jan 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Jan 22, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 7.43% | - |
| Jan 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jan 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Jan 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 7.69% | - |
| Jan 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Jan 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Jan 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Jan 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Jan 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Jan 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jan 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | - |
| Jan 6, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 5.59% | - |
| Jan 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 5.23% | - |
| Jan 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Dec 29, 2025 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | - |
| Dec 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.92% | - |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Dec 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Dec 10, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -1.78% | - |
| Dec 9, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -1.17% | - |
| Dec 8, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Dec 5, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | - |
| Dec 4, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Dec 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Dec 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |