EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 145.50
-4.10 (-2.74%)
At close: Feb 20, 2026
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 149.60 | 149.60 | 145.50 | 145.50 | 145.50 | -2.74% | - |
| Feb 19, 2026 | 148.20 | 149.60 | 148.20 | 149.60 | 149.60 | 0.61% | - |
| Feb 18, 2026 | 149.40 | 149.40 | 148.70 | 148.70 | 148.70 | -0.93% | - |
| Feb 17, 2026 | 151.00 | 151.00 | 149.20 | 150.10 | 150.10 | -0.53% | 367 |
| Feb 16, 2026 | 150.20 | 150.90 | 150.20 | 150.90 | 150.90 | -0.20% | - |
| Feb 13, 2026 | 151.40 | 151.40 | 151.20 | 151.20 | 151.20 | 1.89% | - |
| Feb 12, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.13% | - |
| Feb 11, 2026 | 145.10 | 148.60 | 145.10 | 148.60 | 148.60 | 1.71% | - |
| Feb 10, 2026 | 147.00 | 147.00 | 146.10 | 146.10 | 146.10 | -0.95% | - |
| Feb 9, 2026 | 144.50 | 147.50 | 144.50 | 147.50 | 147.50 | 1.44% | - |
| Feb 6, 2026 | 130.40 | 146.50 | 130.40 | 145.40 | 145.40 | 7.46% | 77 |
| Feb 5, 2026 | 144.00 | 145.70 | 135.30 | 135.30 | 135.30 | -14.04% | 81 |
| Feb 4, 2026 | 161.80 | 161.80 | 157.40 | 157.40 | 157.40 | -1.56% | - |
| Feb 3, 2026 | 156.70 | 159.90 | 156.70 | 159.90 | 159.90 | 1.91% | - |
| Feb 2, 2026 | 149.50 | 157.60 | 149.50 | 156.90 | 156.90 | 3.77% | 16 |
| Jan 30, 2026 | 152.90 | 152.90 | 151.20 | 151.20 | 151.20 | -1.56% | - |
| Jan 29, 2026 | 149.90 | 154.80 | 149.90 | 153.60 | 153.60 | 2.67% | 33 |
| Jan 28, 2026 | 149.00 | 151.00 | 149.00 | 149.60 | 149.60 | 1.15% | 10 |
| Jan 27, 2026 | 146.20 | 149.30 | 146.20 | 147.90 | 147.90 | 0.68% | 100 |
| Jan 26, 2026 | 145.00 | 146.90 | 145.00 | 146.90 | 146.90 | 0.34% | - |
| Jan 23, 2026 | 149.60 | 149.80 | 146.40 | 146.40 | 146.40 | -1.81% | 103 |
| Jan 22, 2026 | 147.70 | 150.20 | 147.70 | 149.10 | 149.10 | 0.74% | 50 |
| Jan 21, 2026 | 142.80 | 148.00 | 142.80 | 148.00 | 148.00 | 3.57% | - |
| Jan 20, 2026 | 143.00 | 143.00 | 142.90 | 142.90 | 142.90 | 0.21% | - |
| Jan 19, 2026 | 142.40 | 142.60 | 142.40 | 142.60 | 142.60 | -1.25% | - |
| Jan 16, 2026 | 143.20 | 144.40 | 143.20 | 144.40 | 144.40 | 0.84% | - |
| Jan 15, 2026 | 138.90 | 143.20 | 138.90 | 143.20 | 143.20 | 2.58% | 6 |
| Jan 14, 2026 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | -0.50% | - |
| Jan 13, 2026 | 137.50 | 140.30 | 137.50 | 140.30 | 140.30 | 1.81% | - |
| Jan 12, 2026 | 134.10 | 137.80 | 134.10 | 137.80 | 137.80 | 1.55% | - |
| Jan 9, 2026 | 134.00 | 137.20 | 134.00 | 135.70 | 135.70 | 1.12% | 367 |
| Jan 8, 2026 | 131.90 | 134.20 | 131.90 | 134.20 | 134.20 | 2.52% | - |
| Jan 7, 2026 | 134.30 | 134.30 | 130.90 | 130.90 | 130.90 | -2.09% | - |
| Jan 6, 2026 | 131.10 | 133.70 | 131.10 | 133.70 | 133.70 | 1.60% | - |
| Jan 5, 2026 | 129.10 | 131.60 | 129.10 | 131.60 | 131.60 | 3.05% | - |
| Jan 2, 2026 | 124.00 | 127.70 | 124.00 | 127.70 | 127.70 | 2.24% | 8 |
| Dec 30, 2025 | 124.80 | 124.90 | 124.80 | 124.90 | 124.90 | -0.64% | - |
| Dec 29, 2025 | 127.30 | 127.30 | 125.70 | 125.70 | 125.70 | -0.40% | - |
| Dec 23, 2025 | 125.40 | 126.20 | 125.40 | 126.20 | 126.20 | 0.24% | - |
| Dec 22, 2025 | 124.60 | 125.90 | 124.60 | 125.90 | 125.90 | 1.53% | - |
| 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% | - |