EnerSys (FRA:FDN)
Germany flag Germany · Delayed Price · Currency is EUR
103.90
+1.70 (1.66%)
At close: Oct 23, 2025

EnerSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025101.90103.90101.90103.90103.901.66%-
Oct 22, 2025104.90104.90102.20102.20102.20-3.04%-
Oct 21, 2025105.50105.50105.40105.40105.40-0.38%-
Oct 20, 2025103.30105.80103.30105.80105.802.32%-
Oct 17, 2025104.60104.70103.40103.40103.40-1.90%205
Oct 16, 2025103.90106.60103.90105.40105.401.64%10
Oct 15, 2025102.80104.90102.80103.70103.701.27%100
Oct 14, 202599.65102.4099.65102.40102.402.50%-
Oct 13, 202594.3099.9094.3099.9099.906.28%135
Oct 10, 202597.5597.8093.9594.0094.00-3.74%50
Oct 9, 202597.7097.7097.6597.6597.65-0.26%-
Oct 8, 202596.7597.9096.7597.9097.901.08%-
Oct 7, 202598.2598.2596.8596.8596.85-1.53%-
Oct 6, 202597.2598.3597.2598.3598.350.20%-
Oct 3, 202597.6098.1597.6098.1598.150.51%-
Oct 2, 202597.2097.6597.2097.6597.65--
Oct 1, 202595.0597.6595.0597.6597.652.20%-
Sep 30, 202593.9595.5593.9595.5595.551.11%-
Sep 29, 202594.7594.7594.5094.5094.50-0.37%-
Sep 26, 202593.4594.8593.4594.8594.851.34%-
Sep 25, 202592.8593.6092.8593.6093.600.65%-
Sep 24, 202593.0093.0093.0093.0093.000.22%-
Sep 23, 202594.3094.3092.8092.8092.80-1.69%-
Sep 22, 202592.9094.4092.9094.4094.401.61%-
Sep 19, 202593.9093.9092.9092.9092.90-1.01%-
Sep 18, 202591.0093.8591.0093.8593.853.99%-
Sep 17, 202590.2590.2590.2590.2590.25-0.11%-
Sep 16, 202590.8590.8590.3590.3590.35-0.66%-
Sep 15, 202590.5590.9590.5590.9590.950.33%-
Sep 12, 202590.7090.7090.6590.6590.650.17%-
Sep 11, 202588.9090.5088.9090.5090.272.96%-
Sep 10, 202587.9087.9087.9087.9087.68-0.11%-
Sep 9, 202588.2588.2588.0088.0087.78-0.40%-
Sep 8, 202587.5088.3587.5088.3588.130.68%135
Sep 5, 202587.7587.7587.7587.7587.530.06%-
Sep 4, 202586.0087.7086.0087.7087.482.10%-
Sep 3, 202586.7586.7585.9085.9085.68-1.26%-
Sep 2, 202587.1087.1087.0087.0086.780.40%-
Sep 1, 202586.9586.9586.6586.6586.43-0.40%-
Aug 29, 202587.1587.1587.0087.0086.780.23%-
Aug 28, 202587.4587.4586.8086.8086.58-0.86%-
Aug 27, 202587.1587.5587.1587.5587.330.57%-
Aug 26, 202586.5087.0586.5087.0586.830.23%-
Aug 25, 202586.5086.8586.5086.8586.630.58%-
Aug 22, 202584.0586.3584.0586.3586.133.23%-
Aug 21, 202583.2083.6583.2083.6583.440.60%-
Aug 20, 202585.0085.0083.1583.1582.94-2.52%-
Aug 19, 202584.7585.3084.7585.3085.090.65%-
Aug 18, 202583.5084.7583.5084.7584.541.32%-
Aug 15, 202585.0585.0583.6583.6583.44-1.01%-