EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 80.00
-0.15 (-0.19%)
At close: Aug 1, 2025, 10:00 PM CET
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | - | -0.19% | - |
| 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% | - |
| Jul 2, 2025 | 75.05 | 75.60 | 75.05 | 75.60 | - | 0.80% | - |
| Jul 1, 2025 | 72.20 | 75.00 | 72.20 | 75.00 | - | 1.56% | - |
| Jun 30, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | - | 0.61% | - |
| Jun 27, 2025 | 73.45 | 73.45 | 73.40 | 73.40 | - | 0.34% | 58 |
| Jun 26, 2025 | 72.20 | 73.15 | 72.20 | 73.15 | - | 1.18% | - |
| Jun 25, 2025 | 72.30 | 72.30 | 72.30 | 72.30 | - | - | - |
| Jun 24, 2025 | 71.35 | 72.30 | 71.35 | 72.30 | - | 1.05% | - |
| Jun 23, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | - | -0.21% | 58 |
| Jun 20, 2025 | 71.90 | 71.90 | 71.70 | 71.70 | - | 0.77% | 58 |
| Jun 19, 2025 | 72.15 | 72.15 | 71.15 | 71.15 | - | -1.86% | - |
| Jun 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | - | -0.07% | - |
| Jun 17, 2025 | 73.15 | 73.15 | 72.55 | 72.55 | - | -2.22% | 58 |
| Jun 16, 2025 | 74.45 | 74.45 | 74.20 | 74.20 | - | 0.13% | 58 |
| Jun 13, 2025 | 75.00 | 75.00 | 74.10 | 74.10 | - | -2.50% | 58 |
| Jun 12, 2025 | 77.10 | 77.10 | 76.00 | 76.00 | - | -1.75% | - |
| Jun 11, 2025 | 77.75 | 77.75 | 77.35 | 77.35 | - | -0.19% | - |
| Jun 10, 2025 | 76.60 | 77.50 | 76.60 | 77.50 | - | 0.32% | 58 |
| Jun 9, 2025 | 75.55 | 77.25 | 75.55 | 77.25 | - | 1.91% | - |
| Jun 6, 2025 | 74.50 | 75.80 | 74.50 | 75.80 | - | 1.81% | 58 |
| Jun 5, 2025 | 74.35 | 74.45 | 74.35 | 74.45 | - | - | 58 |
| Jun 4, 2025 | 74.50 | 74.50 | 74.45 | 74.45 | - | 0.07% | 58 |
| Jun 3, 2025 | 71.25 | 74.40 | 71.25 | 74.40 | - | 4.49% | 58 |
| Jun 2, 2025 | 73.70 | 73.70 | 71.20 | 71.20 | - | -2.73% | 58 |
| May 30, 2025 | 73.65 | 73.65 | 73.20 | 73.20 | - | 0.21% | 10 |
| May 29, 2025 | 74.75 | 74.75 | 73.05 | 73.05 | - | -0.20% | 10 |
| May 28, 2025 | 73.75 | 74.35 | 73.20 | 73.20 | - | -0.61% | 10 |
| May 27, 2025 | 70.75 | 73.65 | 70.75 | 73.65 | - | 4.62% | - |
| May 26, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | - | -0.14% | 93 |