Ensign Energy Services Inc. (FRA:ENB)
Germany · Delayed Price · Currency is EUR 2.540
-0.080 (-3.05%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:ENB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | 1,000 |
| Oct 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Oct 21, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 6.56% | - |
| Oct 20, 2026 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 2.52% | - |
| Oct 19, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Oct 16, 2026 | 2.26 | 2.50 | 2.26 | 2.50 | 2.50 | 10.62% | 1,000 |
| Oct 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Oct 14, 2026 | 2.34 | 2.36 | 2.34 | 2.36 | 2.36 | 5.36% | - |
| Oct 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Oct 12, 2026 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | 1.82% | - |
| Oct 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Oct 6, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Oct 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 2, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Oct 1, 2026 | 2.04 | 2.26 | 2.04 | 2.06 | 2.06 | -0.96% | 3,000 |
| Sep 30, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Sep 29, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Sep 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Sep 25, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Sep 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Sep 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Sep 22, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Sep 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Sep 17, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | - | - |
| Sep 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Sep 15, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Sep 11, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 1,000 |
| Sep 10, 2026 | 2.52 | 2.52 | 2.28 | 2.30 | 2.30 | - | 1,000 |
| Sep 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Sep 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 7, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Sep 4, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Sep 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Sep 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Sep 1, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 2.78% | - |
| Aug 31, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Aug 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 4.85% | - |
| Aug 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 26, 2026 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | -8.11% | 500 |
| 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% | - |