Ensign Energy Services Inc. (FRA:ENB)
Germany · Delayed Price · Currency is EUR 1.590
+0.060 (3.92%)
At close: Dec 1, 2025
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 6, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Oct 3, 2025 | 1.56 | 1.70 | 1.56 | 1.62 | 1.62 | 6.58% | 1,570 |
| Oct 2, 2025 | 1.52 | 1.68 | 1.52 | 1.52 | 1.52 | -9.52% | 526 |
| Oct 1, 2025 | 1.61 | 1.68 | 1.46 | 1.68 | 1.68 | 13.51% | 1,893 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 26, 2025 | 1.44 | 1.59 | 1.44 | 1.44 | 1.44 | -2.70% | 33 |
| Sep 25, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -11.52% | - |
| Sep 23, 2025 | 1.40 | 1.65 | 1.40 | 1.65 | 1.65 | 17.86% | 45 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 19, 2025 | 1.38 | 1.53 | 1.38 | 1.39 | 1.39 | - | 122 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Sep 17, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Sep 16, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | 100 |
| Sep 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 7.75% | 100 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 9, 2025 | 1.29 | 1.43 | 1.29 | 1.29 | 1.29 | -0.77% | 100 |