EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 88.25
-0.10 (-0.11%)
Last updated: Sep 9, 2025, 8:01 AM CET
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | - | -0.11% | - |
| Sep 9, 2025 | 88.25 | 88.25 | 88.00 | 88.00 | - | -0.40% | - |
| Sep 8, 2025 | 87.50 | 88.35 | 87.50 | 88.35 | - | 0.68% | - |
| Sep 5, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | - | 0.06% | 30 |
| Sep 4, 2025 | 86.00 | 87.70 | 86.00 | 87.70 | - | 2.10% | 30 |
| Sep 3, 2025 | 86.75 | 86.75 | 85.90 | 85.90 | - | -1.26% | 30 |
| Sep 2, 2025 | 87.10 | 87.10 | 87.00 | 87.00 | - | 0.40% | - |
| Sep 1, 2025 | 86.95 | 86.95 | 86.65 | 86.65 | - | -0.40% | 30 |
| Aug 29, 2025 | 87.15 | 87.15 | 87.00 | 87.00 | - | 0.23% | 30 |
| Aug 28, 2025 | 87.45 | 87.45 | 86.80 | 86.80 | - | -0.86% | 30 |
| Aug 27, 2025 | 87.15 | 87.55 | 87.15 | 87.55 | - | 0.57% | 30 |
| Aug 26, 2025 | 86.50 | 87.05 | 86.50 | 87.05 | - | 0.23% | - |
| Aug 25, 2025 | 86.50 | 86.85 | 86.50 | 86.85 | - | 0.58% | - |
| Aug 22, 2025 | 84.05 | 86.35 | 84.05 | 86.35 | - | 3.23% | 30 |
| Aug 21, 2025 | 83.20 | 83.65 | 83.20 | 83.65 | - | 0.60% | 30 |
| Aug 20, 2025 | 85.00 | 85.00 | 83.15 | 83.15 | - | -2.52% | 30 |
| Aug 19, 2025 | 84.75 | 85.30 | 84.75 | 85.30 | - | 0.65% | 30 |
| Aug 18, 2025 | 83.50 | 84.75 | 83.50 | 84.75 | - | 1.32% | 30 |
| Aug 15, 2025 | 85.05 | 85.05 | 83.65 | 83.65 | - | -1.01% | 30 |
| Aug 14, 2025 | 85.10 | 85.10 | 84.50 | 84.50 | - | -0.88% | 30 |
| Aug 13, 2025 | 83.80 | 85.25 | 83.80 | 85.25 | - | 1.67% | 30 |
| Aug 12, 2025 | 81.60 | 83.85 | 81.60 | 83.85 | - | 2.63% | 30 |
| Aug 11, 2025 | 81.50 | 81.70 | 81.50 | 81.70 | - | -0.12% | 30 |
| Aug 8, 2025 | 80.20 | 81.80 | 80.20 | 81.80 | - | 1.80% | 30 |
| Aug 7, 2025 | 77.55 | 80.35 | 77.55 | 80.35 | - | 3.34% | 30 |
| Aug 6, 2025 | 78.70 | 78.70 | 77.75 | 77.75 | - | -0.83% | - |
| Aug 5, 2025 | 78.45 | 78.45 | 78.40 | 78.40 | - | 0.26% | - |
| Aug 4, 2025 | 76.80 | 78.20 | 76.80 | 78.20 | - | -2.25% | 30 |
| Aug 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -0.19% | 30 |
| Jul 31, 2025 | 80.70 | 80.70 | 80.15 | 80.15 | - | -0.25% | - |
| Jul 30, 2025 | 80.50 | 80.50 | 80.35 | 80.35 | - | 0.19% | 30 |
| Jul 29, 2025 | 80.45 | 81.65 | 80.20 | 80.20 | - | 0.06% | 30 |
| Jul 28, 2025 | 79.90 | 80.15 | 79.90 | 80.15 | - | 0.94% | 10 |
| Jul 25, 2025 | 78.80 | 79.40 | 78.65 | 79.40 | - | 1.40% | 10 |
| Jul 24, 2025 | 79.35 | 79.35 | 78.30 | 78.30 | - | -1.51% | - |
| Jul 23, 2025 | 76.70 | 79.50 | 76.70 | 79.50 | - | 3.92% | 10 |
| Jul 22, 2025 | 75.25 | 76.50 | 75.10 | 76.50 | - | 1.86% | - |
| Jul 21, 2025 | 75.75 | 75.75 | 75.10 | 75.10 | - | -2.09% | 10 |
| Jul 18, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | - | 0.39% | 10 |
| Jul 17, 2025 | 74.05 | 76.40 | 74.05 | 76.40 | - | 3.24% | 10 |
| Jul 16, 2025 | 73.45 | 74.00 | 73.45 | 74.00 | - | 0.27% | 10 |
| Jul 15, 2025 | 74.30 | 74.30 | 73.80 | 73.80 | - | -0.94% | - |
| Jul 14, 2025 | 74.10 | 74.50 | 74.10 | 74.50 | - | -0.40% | 10 |
| Jul 11, 2025 | 75.25 | 75.25 | 74.80 | 74.80 | - | -1.19% | 10 |
| Jul 10, 2025 | 74.65 | 75.70 | 74.65 | 75.70 | - | 1.68% | 10 |
| Jul 9, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | - | -0.13% | - |
| Jul 8, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | - | -0.20% | 10 |
| Jul 7, 2025 | 75.65 | 77.15 | 74.70 | 74.70 | - | -0.20% | 10 |
| Jul 4, 2025 | 75.55 | 75.55 | 74.85 | 74.85 | - | -1.84% | 58 |
| Jul 3, 2025 | 75.75 | 76.25 | 75.75 | 76.25 | - | 0.86% | - |