EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 103.90
+1.70 (1.66%)
At close: Oct 23, 2025
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 101.90 | 103.90 | 101.90 | 103.90 | 103.90 | 1.66% | - |
| Oct 22, 2025 | 104.90 | 104.90 | 102.20 | 102.20 | 102.20 | -3.04% | - |
| Oct 21, 2025 | 105.50 | 105.50 | 105.40 | 105.40 | 105.40 | -0.38% | - |
| Oct 20, 2025 | 103.30 | 105.80 | 103.30 | 105.80 | 105.80 | 2.32% | - |
| Oct 17, 2025 | 104.60 | 104.70 | 103.40 | 103.40 | 103.40 | -1.90% | 205 |
| Oct 16, 2025 | 103.90 | 106.60 | 103.90 | 105.40 | 105.40 | 1.64% | 10 |
| Oct 15, 2025 | 102.80 | 104.90 | 102.80 | 103.70 | 103.70 | 1.27% | 100 |
| Oct 14, 2025 | 99.65 | 102.40 | 99.65 | 102.40 | 102.40 | 2.50% | - |
| Oct 13, 2025 | 94.30 | 99.90 | 94.30 | 99.90 | 99.90 | 6.28% | 135 |
| Oct 10, 2025 | 97.55 | 97.80 | 93.95 | 94.00 | 94.00 | -3.74% | 50 |
| Oct 9, 2025 | 97.70 | 97.70 | 97.65 | 97.65 | 97.65 | -0.26% | - |
| Oct 8, 2025 | 96.75 | 97.90 | 96.75 | 97.90 | 97.90 | 1.08% | - |
| Oct 7, 2025 | 98.25 | 98.25 | 96.85 | 96.85 | 96.85 | -1.53% | - |
| Oct 6, 2025 | 97.25 | 98.35 | 97.25 | 98.35 | 98.35 | 0.20% | - |
| Oct 3, 2025 | 97.60 | 98.15 | 97.60 | 98.15 | 98.15 | 0.51% | - |
| Oct 2, 2025 | 97.20 | 97.65 | 97.20 | 97.65 | 97.65 | - | - |
| Oct 1, 2025 | 95.05 | 97.65 | 95.05 | 97.65 | 97.65 | 2.20% | - |
| Sep 30, 2025 | 93.95 | 95.55 | 93.95 | 95.55 | 95.55 | 1.11% | - |
| Sep 29, 2025 | 94.75 | 94.75 | 94.50 | 94.50 | 94.50 | -0.37% | - |
| Sep 26, 2025 | 93.45 | 94.85 | 93.45 | 94.85 | 94.85 | 1.34% | - |
| Sep 25, 2025 | 92.85 | 93.60 | 92.85 | 93.60 | 93.60 | 0.65% | - |
| Sep 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.22% | - |
| Sep 23, 2025 | 94.30 | 94.30 | 92.80 | 92.80 | 92.80 | -1.69% | - |
| Sep 22, 2025 | 92.90 | 94.40 | 92.90 | 94.40 | 94.40 | 1.61% | - |
| Sep 19, 2025 | 93.90 | 93.90 | 92.90 | 92.90 | 92.90 | -1.01% | - |
| Sep 18, 2025 | 91.00 | 93.85 | 91.00 | 93.85 | 93.85 | 3.99% | - |
| Sep 17, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.11% | - |
| 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 | 90.27 | 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 | 87.53 | 0.06% | - |
| Sep 4, 2025 | 86.00 | 87.70 | 86.00 | 87.70 | 87.48 | 2.10% | - |
| Sep 3, 2025 | 86.75 | 86.75 | 85.90 | 85.90 | 85.68 | -1.26% | - |
| Sep 2, 2025 | 87.10 | 87.10 | 87.00 | 87.00 | 86.78 | 0.40% | - |
| Sep 1, 2025 | 86.95 | 86.95 | 86.65 | 86.65 | 86.43 | -0.40% | - |
| Aug 29, 2025 | 87.15 | 87.15 | 87.00 | 87.00 | 86.78 | 0.23% | - |
| Aug 28, 2025 | 87.45 | 87.45 | 86.80 | 86.80 | 86.58 | -0.86% | - |
| Aug 27, 2025 | 87.15 | 87.55 | 87.15 | 87.55 | 87.33 | 0.57% | - |
| Aug 26, 2025 | 86.50 | 87.05 | 86.50 | 87.05 | 86.83 | 0.23% | - |
| Aug 25, 2025 | 86.50 | 86.85 | 86.50 | 86.85 | 86.63 | 0.58% | - |
| Aug 22, 2025 | 84.05 | 86.35 | 84.05 | 86.35 | 86.13 | 3.23% | - |
| Aug 21, 2025 | 83.20 | 83.65 | 83.20 | 83.65 | 83.44 | 0.60% | - |
| Aug 20, 2025 | 85.00 | 85.00 | 83.15 | 83.15 | 82.94 | -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 | 83.44 | -1.01% | - |