EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 122.80
+1.00 (0.82%)
At close: Nov 28, 2025
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 122.60 | 122.80 | 122.60 | 122.80 | 122.80 | 0.82% | - |
| Nov 27, 2025 | 122.30 | 122.30 | 121.80 | 121.80 | 121.80 | -1.69% | - |
| Nov 26, 2025 | 121.20 | 123.90 | 121.20 | 123.90 | 123.90 | 2.06% | - |
| Nov 25, 2025 | 121.00 | 121.40 | 121.00 | 121.40 | 121.40 | 0.08% | - |
| Nov 24, 2025 | 119.10 | 121.30 | 119.10 | 121.30 | 121.30 | 1.51% | - |
| Nov 21, 2025 | 114.70 | 119.50 | 114.70 | 119.50 | 119.50 | 4.64% | - |
| Nov 20, 2025 | 119.50 | 119.50 | 114.20 | 114.20 | 114.20 | -4.44% | - |
| Nov 19, 2025 | 115.80 | 119.50 | 115.80 | 119.50 | 119.50 | 3.02% | - |
| Nov 18, 2025 | 114.10 | 116.00 | 114.10 | 116.00 | 116.00 | 0.69% | - |
| Nov 17, 2025 | 117.90 | 119.60 | 115.20 | 115.20 | 115.20 | -2.70% | 25 |
| Nov 14, 2025 | 117.30 | 118.40 | 117.30 | 118.40 | 118.40 | 0.51% | - |
| Nov 13, 2025 | 119.30 | 119.30 | 117.80 | 117.80 | 117.80 | -1.51% | - |
| Nov 12, 2025 | 119.00 | 119.60 | 119.00 | 119.60 | 119.60 | 0.34% | - |
| Nov 11, 2025 | 115.90 | 119.20 | 115.90 | 119.20 | 119.20 | 2.67% | 24 |
| Nov 10, 2025 | 113.60 | 116.10 | 113.60 | 116.10 | 116.10 | 2.93% | 25 |
| Nov 7, 2025 | 111.40 | 112.80 | 111.40 | 112.80 | 112.80 | 1.53% | - |
| Nov 6, 2025 | 113.70 | 113.70 | 111.10 | 111.10 | 111.10 | 4.32% | - |
| Nov 5, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.93% | - |
| Nov 4, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.92% | - |
| Nov 3, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.37% | - |
| Oct 31, 2025 | 107.20 | 108.90 | 107.20 | 108.90 | 108.90 | 1.11% | - |
| Oct 30, 2025 | 105.70 | 107.70 | 105.70 | 107.70 | 107.70 | 0.47% | 100 |
| Oct 29, 2025 | 103.70 | 107.20 | 103.70 | 107.20 | 107.20 | 2.98% | - |
| Oct 28, 2025 | 102.70 | 104.10 | 102.70 | 104.10 | 104.10 | 0.77% | - |
| Oct 27, 2025 | 104.50 | 104.50 | 103.30 | 103.30 | 103.30 | -0.67% | - |
| Oct 24, 2025 | 103.90 | 104.00 | 103.90 | 104.00 | 104.00 | 0.10% | - |
| 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% | - |