Ensign Energy Services Inc. (FRA:ENB)
Germany · Delayed Price · Currency is EUR 2.040
-0.180 (-8.11%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:ENB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Aug 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Aug 20, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Aug 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Aug 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Aug 14, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.96% | - |
| Aug 13, 2026 | 2.18 | 2.44 | 2.18 | 2.30 | 2.30 | -4.17% | 1,780 |
| Aug 12, 2026 | 2.14 | 2.40 | 2.14 | 2.40 | 2.40 | 16.50% | 2,200 |
| Aug 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.74% | - |
| Aug 10, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -8.10% | - |
| Aug 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Aug 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 4, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Aug 3, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 31, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jul 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jul 29, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -3.67% | - |
| Jul 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -8.40% | - |
| Jul 27, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Jul 24, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Jul 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jul 22, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 4.72% | - |
| Jul 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Jul 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jul 17, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 2.97% | - |
| Jul 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jul 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jul 14, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Jul 13, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jul 10, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | - |
| Jul 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.19% | - |
| Jul 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Jul 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Jul 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Jul 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Jul 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.65% | - |
| Jun 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Jun 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.51% | - |
| Jun 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jun 25, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -5.24% | - |
| Jun 24, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -1.87% | - |
| Jun 23, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -10.08% | - |
| Jun 22, 2026 | 2.14 | 2.38 | 2.14 | 2.38 | 2.38 | 14.42% | 1,400 |
| Jun 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jun 18, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | -0.93% | - |
| Jun 17, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | 500 |
| Jun 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.56% | - |