EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 93.95
-0.55 (-0.58%)
Last updated: Sep 30, 2025, 8:05 AM CET
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 94.75 | 94.75 | 94.50 | 94.50 | 94.50 | -0.37% | 135 |
| Sep 26, 2025 | 93.45 | 94.85 | 93.45 | 94.85 | 94.85 | 1.34% | 135 |
| Sep 25, 2025 | 92.85 | 93.60 | 92.85 | 93.60 | 93.60 | 0.65% | 135 |
| Sep 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.22% | 135 |
| Sep 23, 2025 | 94.30 | 94.30 | 92.80 | 92.80 | 92.80 | -1.69% | 135 |
| Sep 22, 2025 | 92.90 | 94.40 | 92.90 | 94.40 | 94.40 | 1.61% | 135 |
| Sep 19, 2025 | 93.90 | 93.90 | 92.90 | 92.90 | 92.90 | -1.01% | 135 |
| Sep 18, 2025 | 91.00 | 93.85 | 91.00 | 93.85 | 93.85 | 3.99% | 135 |
| Sep 17, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.11% | 135 |
| Sep 16, 2025 | 90.85 | 90.85 | 90.35 | 90.35 | 90.35 | -0.66% | - |
| Sep 15, 2025 | 90.55 | 90.95 | 90.55 | 90.95 | 90.95 | 0.33% | - |
| Sep 12, 2025 | 90.70 | 90.70 | 90.65 | 90.65 | 90.65 | 0.17% | - |
| Sep 11, 2025 | 88.90 | 90.50 | 88.90 | 90.50 | 90.28 | 2.96% | - |
| Sep 10, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.68 | -0.11% | - |
| Sep 9, 2025 | 88.25 | 88.25 | 88.00 | 88.00 | 87.78 | -0.40% | - |
| Sep 8, 2025 | 87.50 | 88.35 | 87.50 | 88.35 | 88.13 | 0.68% | 135 |
| Sep 5, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.54 | 0.06% | - |
| Sep 4, 2025 | 86.00 | 87.70 | 86.00 | 87.70 | 87.49 | 2.10% | - |
| Sep 3, 2025 | 86.75 | 86.75 | 85.90 | 85.90 | 85.69 | -1.26% | - |
| Sep 2, 2025 | 87.10 | 87.10 | 87.00 | 87.00 | 86.79 | 0.40% | - |
| Sep 1, 2025 | 86.95 | 86.95 | 86.65 | 86.65 | 86.44 | -0.40% | - |
| Aug 29, 2025 | 87.15 | 87.15 | 87.00 | 87.00 | 86.79 | 0.23% | - |
| Aug 28, 2025 | 87.45 | 87.45 | 86.80 | 86.80 | 86.59 | -0.86% | - |
| Aug 27, 2025 | 87.15 | 87.55 | 87.15 | 87.55 | 87.34 | 0.57% | - |
| Aug 26, 2025 | 86.50 | 87.05 | 86.50 | 87.05 | 86.84 | 0.23% | - |
| Aug 25, 2025 | 86.50 | 86.85 | 86.50 | 86.85 | 86.64 | 0.58% | - |
| Aug 22, 2025 | 84.05 | 86.35 | 84.05 | 86.35 | 86.14 | 3.23% | - |
| Aug 21, 2025 | 83.20 | 83.65 | 83.20 | 83.65 | 83.45 | 0.60% | - |
| Aug 20, 2025 | 85.00 | 85.00 | 83.15 | 83.15 | 82.95 | -2.52% | - |
| Aug 19, 2025 | 84.75 | 85.30 | 84.75 | 85.30 | 85.09 | 0.65% | - |
| Aug 18, 2025 | 83.50 | 84.75 | 83.50 | 84.75 | 84.54 | 1.32% | - |
| Aug 15, 2025 | 85.05 | 85.05 | 83.65 | 83.65 | 83.45 | -1.01% | - |
| Aug 14, 2025 | 85.10 | 85.10 | 84.50 | 84.50 | 84.29 | -0.88% | - |
| Aug 13, 2025 | 83.80 | 85.25 | 83.80 | 85.25 | 85.04 | 1.67% | - |
| Aug 12, 2025 | 81.60 | 83.85 | 81.60 | 83.85 | 83.64 | 2.63% | - |
| Aug 11, 2025 | 81.50 | 81.70 | 81.50 | 81.70 | 81.50 | -0.12% | - |
| Aug 8, 2025 | 80.20 | 81.80 | 80.20 | 81.80 | 81.60 | 1.80% | - |
| Aug 7, 2025 | 77.55 | 80.35 | 77.55 | 80.35 | 80.15 | 3.34% | - |
| Aug 6, 2025 | 78.70 | 78.70 | 77.75 | 77.75 | 77.56 | -0.83% | - |
| Aug 5, 2025 | 78.45 | 78.45 | 78.40 | 78.40 | 78.21 | 0.26% | - |
| Aug 4, 2025 | 76.80 | 78.20 | 76.80 | 78.20 | 78.01 | -2.25% | - |
| Aug 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.80 | -0.19% | - |
| Jul 31, 2025 | 80.70 | 80.70 | 80.15 | 80.15 | 79.95 | -0.25% | - |
| Jul 30, 2025 | 80.50 | 80.50 | 80.35 | 80.35 | 80.15 | 0.19% | - |
| Jul 29, 2025 | 80.45 | 81.65 | 80.20 | 80.20 | 80.00 | 0.06% | 30 |
| Jul 28, 2025 | 79.90 | 80.15 | 79.90 | 80.15 | 79.95 | 0.94% | - |
| Jul 25, 2025 | 78.80 | 79.40 | 78.65 | 79.40 | 79.21 | 1.40% | - |
| Jul 24, 2025 | 79.35 | 79.35 | 78.30 | 78.30 | 78.11 | -1.51% | - |
| Jul 23, 2025 | 76.70 | 79.50 | 76.70 | 79.50 | 79.31 | 3.92% | - |
| Jul 22, 2025 | 75.25 | 76.50 | 75.10 | 76.50 | 76.31 | 1.86% | - |