EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 145.80
-0.40 (-0.27%)
At close: Mar 27, 2026
FRA:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.27% | - |
| Mar 26, 2026 | 151.40 | 151.40 | 146.20 | 146.20 | 146.20 | -4.44% | - |
| Mar 25, 2026 | 155.80 | 155.80 | 153.00 | 153.00 | 153.00 | 0.72% | 20 |
| Mar 24, 2026 | 146.40 | 151.90 | 146.40 | 151.90 | 151.90 | 4.33% | - |
| Mar 23, 2026 | 140.70 | 145.60 | 140.70 | 145.60 | 145.60 | 3.19% | - |
| Mar 20, 2026 | 144.00 | 144.00 | 141.10 | 141.10 | 141.10 | -2.62% | - |
| Mar 19, 2026 | 141.80 | 144.90 | 141.80 | 144.90 | 144.90 | 1.54% | 50 |
| Mar 18, 2026 | 141.90 | 142.70 | 141.90 | 142.70 | 142.70 | 0.49% | - |
| Mar 17, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.31% | - |
| Mar 16, 2026 | 140.30 | 140.30 | 138.80 | 138.80 | 138.80 | -0.43% | - |
| Mar 13, 2026 | 137.30 | 139.40 | 137.30 | 139.40 | 139.40 | 0.87% | - |
| Mar 12, 2026 | 138.00 | 138.20 | 138.00 | 138.20 | 137.97 | -1.07% | - |
| Mar 11, 2026 | 138.10 | 139.70 | 138.10 | 139.70 | 139.47 | 0.58% | - |
| Mar 10, 2026 | 137.70 | 138.90 | 137.70 | 138.90 | 138.67 | 1.17% | - |
| Mar 9, 2026 | 130.40 | 137.30 | 130.00 | 137.30 | 137.07 | 3.47% | 100 |
| Mar 6, 2026 | 138.50 | 138.50 | 132.70 | 132.70 | 132.48 | -4.26% | - |
| Mar 5, 2026 | 142.60 | 142.60 | 138.60 | 138.60 | 138.37 | -3.21% | - |
| Mar 4, 2026 | 139.40 | 143.20 | 139.40 | 143.20 | 142.96 | 1.70% | - |
| Mar 3, 2026 | 140.00 | 140.80 | 140.00 | 140.80 | 140.57 | -0.07% | - |
| Mar 2, 2026 | 138.90 | 140.90 | 138.90 | 140.90 | 140.67 | 0.71% | - |
| Feb 27, 2026 | 143.20 | 143.20 | 139.90 | 139.90 | 139.67 | -2.85% | - |
| Feb 26, 2026 | 142.40 | 144.00 | 142.40 | 144.00 | 143.76 | 0.42% | 8 |
| Feb 25, 2026 | 145.20 | 145.20 | 143.40 | 143.40 | 143.16 | -1.92% | - |
| Feb 24, 2026 | 141.40 | 146.20 | 141.40 | 146.20 | 145.96 | 3.18% | - |
| Feb 23, 2026 | 144.70 | 144.70 | 141.70 | 141.70 | 141.47 | -2.61% | - |
| Feb 20, 2026 | 149.60 | 149.60 | 145.50 | 145.50 | 145.26 | -2.74% | - |
| Feb 19, 2026 | 148.20 | 149.60 | 148.20 | 149.60 | 149.35 | 0.61% | - |
| Feb 18, 2026 | 149.40 | 149.40 | 148.70 | 148.70 | 148.45 | -0.93% | - |
| Feb 17, 2026 | 151.00 | 151.00 | 149.20 | 150.10 | 149.85 | -0.53% | 367 |
| Feb 16, 2026 | 150.20 | 150.90 | 150.20 | 150.90 | 150.65 | -0.20% | - |
| Feb 13, 2026 | 151.40 | 151.40 | 151.20 | 151.20 | 150.95 | 1.89% | - |
| Feb 12, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.16 | -0.13% | - |
| Feb 11, 2026 | 145.10 | 148.60 | 145.10 | 148.60 | 148.35 | 1.71% | - |
| Feb 10, 2026 | 147.00 | 147.00 | 146.10 | 146.10 | 145.86 | -0.95% | - |
| Feb 9, 2026 | 144.50 | 147.50 | 144.50 | 147.50 | 147.26 | 1.44% | - |
| Feb 6, 2026 | 130.40 | 146.50 | 130.40 | 145.40 | 145.16 | 7.46% | 77 |
| Feb 5, 2026 | 144.00 | 145.70 | 135.30 | 135.30 | 135.08 | -14.04% | 81 |
| Feb 4, 2026 | 161.80 | 161.80 | 157.40 | 157.40 | 157.14 | -1.56% | - |
| Feb 3, 2026 | 156.70 | 159.90 | 156.70 | 159.90 | 159.64 | 1.91% | - |
| Feb 2, 2026 | 149.50 | 157.60 | 149.50 | 156.90 | 156.64 | 3.77% | 16 |
| Jan 30, 2026 | 152.90 | 152.90 | 151.20 | 151.20 | 150.95 | -1.56% | - |
| Jan 29, 2026 | 149.90 | 154.80 | 149.90 | 153.60 | 153.35 | 2.67% | 33 |
| Jan 28, 2026 | 149.00 | 151.00 | 149.00 | 149.60 | 149.35 | 1.15% | 10 |
| Jan 27, 2026 | 146.20 | 149.30 | 146.20 | 147.90 | 147.66 | 0.68% | 100 |
| Jan 26, 2026 | 145.00 | 146.90 | 145.00 | 146.90 | 146.66 | 0.34% | - |
| Jan 23, 2026 | 149.60 | 149.80 | 146.40 | 146.40 | 146.16 | -1.81% | 103 |
| Jan 22, 2026 | 147.70 | 150.20 | 147.70 | 149.10 | 148.85 | 0.74% | 50 |
| Jan 21, 2026 | 142.80 | 148.00 | 142.80 | 148.00 | 147.76 | 3.57% | - |
| Jan 20, 2026 | 143.00 | 143.00 | 142.90 | 142.90 | 142.66 | 0.21% | - |
| Jan 19, 2026 | 142.40 | 142.60 | 142.40 | 142.60 | 142.36 | -1.25% | - |