Ensign Energy Services Inc. (FRA:ENB)
Germany · Delayed Price · Currency is EUR 1.490
+0.010 (0.68%)
Last updated: Dec 30, 2025, 8:00 AM CET
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Nov 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Nov 12, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 4.08% | - |
| Nov 11, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Nov 4, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | - |
| Nov 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Oct 30, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | - |
| Oct 29, 2025 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | 4.76% | 808 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Oct 27, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Oct 24, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | - | 8 |
| Oct 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Oct 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Oct 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Oct 10, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -1.92% | - |
| Oct 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| Oct 8, 2025 | 1.57 | 1.72 | 1.50 | 1.50 | 1.50 | -1.96% | 1,332 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |