EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 189.50
-1.80 (-0.94%)
At close: Jun 26, 2026
FRA:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | - | 2.98% | - |
| Jun 25, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | -1.85% | - |
| Jun 24, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -3.42% | - |
| Jun 23, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 0.30% | - |
| Jun 22, 2026 | 197.30 | 201.20 | 197.30 | 201.20 | 201.20 | 1.93% | - |
| Jun 19, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | -0.75% | - |
| Jun 18, 2026 | 197.00 | 198.90 | 197.00 | 198.90 | 198.90 | 2.75% | - |
| Jun 17, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.57 | -3.77% | - |
| Jun 16, 2026 | 198.40 | 201.40 | 198.40 | 201.40 | 201.16 | 1.87% | 9 |
| Jun 15, 2026 | 193.60 | 197.70 | 193.60 | 197.70 | 197.47 | 3.35% | - |
| Jun 12, 2026 | 191.30 | 191.30 | 191.30 | 191.30 | 191.08 | -0.78% | - |
| Jun 11, 2026 | 190.40 | 192.80 | 190.40 | 192.80 | 192.57 | 0.89% | 122 |
| Jun 10, 2026 | 194.60 | 194.60 | 191.10 | 191.10 | 190.88 | -1.55% | 87 |
| Jun 9, 2026 | 196.70 | 196.70 | 194.10 | 194.10 | 193.87 | -1.97% | - |
| Jun 8, 2026 | 194.90 | 198.00 | 194.90 | 198.00 | 197.77 | 3.94% | - |
| Jun 5, 2026 | 203.80 | 203.80 | 190.50 | 190.50 | 190.28 | -7.70% | 20 |
| Jun 4, 2026 | 203.40 | 206.40 | 199.80 | 206.40 | 206.16 | 0.10% | 165 |
| Jun 3, 2026 | 203.20 | 206.20 | 203.00 | 206.20 | 205.96 | 1.18% | 25 |
| Jun 2, 2026 | 193.80 | 203.80 | 193.80 | 203.80 | 203.56 | 4.84% | 170 |
| Jun 1, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.17 | -0.87% | - |
| May 29, 2026 | 194.90 | 196.10 | 194.90 | 196.10 | 195.87 | 1.19% | - |
| May 28, 2026 | 202.00 | 202.00 | 193.80 | 193.80 | 193.57 | -2.95% | - |
| May 27, 2026 | 207.80 | 207.80 | 199.70 | 199.70 | 199.47 | -2.49% | 50 |
| May 26, 2026 | 201.20 | 204.80 | 201.20 | 204.80 | 204.56 | 0.89% | - |
| May 25, 2026 | 202.60 | 203.00 | 202.60 | 203.00 | 202.76 | 0.69% | - |
| May 22, 2026 | 205.80 | 205.80 | 201.60 | 201.60 | 201.36 | -0.10% | - |
| May 21, 2026 | 191.00 | 202.00 | 191.00 | 201.80 | 201.56 | 7.51% | 69 |
| May 20, 2026 | 186.00 | 187.70 | 186.00 | 187.70 | 187.48 | -1.68% | - |
| May 19, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.68 | -0.37% | - |
| May 18, 2026 | 201.00 | 201.00 | 191.60 | 191.60 | 191.38 | -4.96% | - |
| May 15, 2026 | 204.00 | 204.00 | 201.60 | 201.60 | 201.36 | 1.82% | - |
| May 14, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 197.77 | -0.05% | - |
| May 13, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 197.87 | 1.80% | - |
| May 12, 2026 | 202.60 | 202.60 | 194.60 | 194.60 | 194.37 | -1.87% | 123 |
| May 11, 2026 | 196.50 | 198.90 | 196.50 | 198.30 | 198.07 | 1.64% | 55 |
| May 8, 2026 | 189.80 | 195.10 | 189.80 | 195.10 | 194.87 | 2.90% | - |
| May 7, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.38 | -0.05% | - |
| May 6, 2026 | 187.00 | 189.70 | 187.00 | 189.70 | 189.48 | 0.80% | 16 |
| May 5, 2026 | 179.70 | 188.20 | 179.70 | 188.20 | 187.98 | 5.20% | - |
| May 4, 2026 | 179.90 | 179.90 | 178.90 | 178.90 | 178.69 | -1.21% | - |
| Apr 30, 2026 | 173.80 | 181.10 | 173.80 | 181.10 | 180.89 | 3.37% | - |
| Apr 29, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.00 | -0.28% | - |
| Apr 28, 2026 | 178.80 | 181.40 | 175.70 | 175.70 | 175.49 | -1.51% | 1 |
| Apr 27, 2026 | 176.80 | 179.00 | 176.80 | 178.40 | 178.19 | 1.08% | 20 |
| Apr 24, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.29 | -0.23% | - |
| Apr 23, 2026 | 170.40 | 178.50 | 170.40 | 176.90 | 176.69 | 2.67% | 30 |
| Apr 22, 2026 | 168.70 | 172.30 | 168.70 | 172.30 | 172.10 | 2.19% | - |
| Apr 21, 2026 | 168.70 | 168.70 | 168.60 | 168.60 | 168.40 | -0.06% | - |
| Apr 20, 2026 | 166.90 | 168.70 | 166.90 | 168.70 | 168.50 | 0.24% | - |
| Apr 17, 2026 | 163.80 | 168.30 | 163.80 | 168.30 | 168.10 | 2.94% | - |