EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 124.60
+0.60 (0.48%)
Last updated: Dec 22, 2025, 8:02 AM CET
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 122.10 | 124.00 | 122.10 | 124.00 | 124.00 | 1.06% | - |
| Dec 18, 2025 | 118.50 | 122.70 | 118.50 | 122.70 | 122.70 | 3.46% | - |
| Dec 17, 2025 | 122.80 | 122.80 | 118.60 | 118.60 | 118.60 | -3.26% | - |
| Dec 16, 2025 | 124.40 | 124.40 | 122.60 | 122.60 | 122.60 | -2.15% | - |
| Dec 15, 2025 | 125.00 | 129.00 | 125.00 | 125.30 | 125.30 | 0.72% | 85 |
| Dec 12, 2025 | 127.90 | 127.90 | 124.40 | 124.40 | 124.40 | -3.12% | - |
| Dec 11, 2025 | 127.60 | 128.40 | 127.60 | 128.40 | 128.18 | -0.39% | - |
| Dec 10, 2025 | 125.60 | 128.90 | 125.60 | 128.90 | 128.67 | 2.22% | - |
| Dec 9, 2025 | 125.50 | 126.10 | 125.50 | 126.10 | 125.88 | 0.24% | - |
| Dec 8, 2025 | 126.30 | 126.30 | 125.80 | 125.80 | 125.58 | -0.47% | - |
| Dec 5, 2025 | 125.40 | 126.40 | 125.40 | 126.40 | 126.18 | 1.04% | - |
| Dec 4, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 124.88 | 0.64% | - |
| Dec 3, 2025 | 124.00 | 124.30 | 124.00 | 124.30 | 124.08 | -0.24% | 80 |
| Dec 2, 2025 | 123.60 | 124.60 | 123.60 | 124.60 | 124.38 | 1.88% | - |
| Dec 1, 2025 | 121.20 | 122.30 | 121.20 | 122.30 | 122.09 | -0.41% | - |
| Nov 28, 2025 | 122.60 | 122.80 | 122.60 | 122.80 | 122.59 | 0.82% | - |
| Nov 27, 2025 | 122.30 | 122.30 | 121.80 | 121.80 | 121.59 | -1.69% | - |
| Nov 26, 2025 | 121.20 | 123.90 | 121.20 | 123.90 | 123.68 | 2.06% | - |
| Nov 25, 2025 | 121.00 | 121.40 | 121.00 | 121.40 | 121.19 | 0.08% | - |
| Nov 24, 2025 | 119.10 | 121.30 | 119.10 | 121.30 | 121.09 | 1.51% | - |
| Nov 21, 2025 | 114.70 | 119.50 | 114.70 | 119.50 | 119.29 | 4.64% | - |
| Nov 20, 2025 | 119.50 | 119.50 | 114.20 | 114.20 | 114.00 | -4.44% | - |
| Nov 19, 2025 | 115.80 | 119.50 | 115.80 | 119.50 | 119.29 | 3.02% | - |
| Nov 18, 2025 | 114.10 | 116.00 | 114.10 | 116.00 | 115.80 | 0.69% | - |
| Nov 17, 2025 | 117.90 | 119.60 | 115.20 | 115.20 | 115.00 | -2.70% | 25 |
| Nov 14, 2025 | 117.30 | 118.40 | 117.30 | 118.40 | 118.19 | 0.51% | - |
| Nov 13, 2025 | 119.30 | 119.30 | 117.80 | 117.80 | 117.59 | -1.51% | - |
| Nov 12, 2025 | 119.00 | 119.60 | 119.00 | 119.60 | 119.39 | 0.34% | - |
| Nov 11, 2025 | 115.90 | 119.20 | 115.90 | 119.20 | 118.99 | 2.67% | 24 |
| Nov 10, 2025 | 113.60 | 116.10 | 113.60 | 116.10 | 115.90 | 2.93% | 25 |
| Nov 7, 2025 | 111.40 | 112.80 | 111.40 | 112.80 | 112.60 | 1.53% | - |
| Nov 6, 2025 | 113.70 | 113.70 | 111.10 | 111.10 | 110.91 | 4.32% | - |
| Nov 5, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.31 | -0.93% | - |
| Nov 4, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.31 | -0.92% | - |
| Nov 3, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.31 | -0.37% | - |
| Oct 31, 2025 | 107.20 | 108.90 | 107.20 | 108.90 | 108.71 | 1.11% | - |
| Oct 30, 2025 | 105.70 | 107.70 | 105.70 | 107.70 | 107.51 | 0.47% | 100 |
| Oct 29, 2025 | 103.70 | 107.20 | 103.70 | 107.20 | 107.01 | 2.98% | - |
| Oct 28, 2025 | 102.70 | 104.10 | 102.70 | 104.10 | 103.92 | 0.77% | - |
| Oct 27, 2025 | 104.50 | 104.50 | 103.30 | 103.30 | 103.12 | -0.67% | - |
| Oct 24, 2025 | 103.90 | 104.00 | 103.90 | 104.00 | 103.82 | 0.10% | - |
| Oct 23, 2025 | 101.90 | 103.90 | 101.90 | 103.90 | 103.72 | 1.66% | - |
| Oct 22, 2025 | 104.90 | 104.90 | 102.20 | 102.20 | 102.02 | -3.04% | - |
| Oct 21, 2025 | 105.50 | 105.50 | 105.40 | 105.40 | 105.22 | -0.38% | - |
| Oct 20, 2025 | 103.30 | 105.80 | 103.30 | 105.80 | 105.61 | 2.32% | - |
| Oct 17, 2025 | 104.60 | 104.70 | 103.40 | 103.40 | 103.22 | -1.90% | 205 |
| Oct 16, 2025 | 103.90 | 106.60 | 103.90 | 105.40 | 105.22 | 1.64% | 10 |
| Oct 15, 2025 | 102.80 | 104.90 | 102.80 | 103.70 | 103.52 | 1.27% | 100 |
| Oct 14, 2025 | 99.65 | 102.40 | 99.65 | 102.40 | 102.22 | 2.50% | - |
| Oct 13, 2025 | 94.30 | 99.90 | 94.30 | 99.90 | 99.73 | 6.28% | 135 |