EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 152.50
+0.36 (0.23%)
At close: Sep 18, 2026
FRA:FDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 151.40 | 154.90 | 151.40 | 152.50 | 152.50 | 0.23% | 97 |
| Sep 17, 2026 | 149.10 | 152.40 | 149.10 | 152.40 | 152.14 | 2.70% | - |
| Sep 16, 2026 | 146.40 | 148.40 | 146.40 | 148.40 | 148.15 | 1.09% | - |
| Sep 15, 2026 | 144.70 | 146.80 | 144.70 | 146.80 | 146.55 | -0.14% | - |
| Sep 14, 2026 | 153.40 | 153.40 | 146.60 | 147.00 | 146.75 | -4.55% | - |
| Sep 11, 2026 | 153.10 | 154.00 | 153.10 | 154.00 | 153.74 | 0.13% | - |
| Sep 10, 2026 | 152.80 | 153.80 | 152.80 | 153.80 | 153.54 | 0.13% | - |
| Sep 9, 2026 | 153.50 | 153.60 | 153.50 | 153.60 | 153.34 | -1.22% | - |
| Sep 8, 2026 | 153.40 | 155.50 | 153.40 | 155.50 | 155.24 | 0.84% | - |
| Sep 7, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 153.94 | -1.09% | - |
| Sep 4, 2026 | 153.00 | 155.90 | 153.00 | 155.90 | 155.64 | 1.37% | - |
| Sep 3, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.54 | -0.52% | - |
| Sep 2, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.34 | -1.47% | - |
| Sep 1, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.64 | 0.13% | - |
| Aug 31, 2026 | 157.90 | 157.90 | 156.70 | 156.70 | 156.44 | -2.25% | - |
| Aug 28, 2026 | 162.30 | 162.30 | 160.30 | 160.30 | 160.03 | -1.23% | - |
| Aug 27, 2026 | 164.00 | 164.00 | 162.30 | 162.30 | 162.03 | -1.52% | - |
| Aug 26, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.52 | 3.52% | - |
| Aug 25, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 158.93 | -0.87% | - |
| Aug 24, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.33 | -0.80% | - |
| Aug 21, 2026 | 160.80 | 161.90 | 160.80 | 161.90 | 161.63 | -1.46% | - |
| Aug 20, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.02 | -3.97% | - |
| Aug 19, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 170.81 | -0.87% | - |
| Aug 18, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.31 | -0.80% | - |
| Aug 17, 2026 | 173.70 | 174.80 | 173.70 | 174.00 | 173.71 | -1.69% | 20 |
| Aug 14, 2026 | 169.30 | 177.90 | 169.30 | 177.00 | 176.70 | -1.17% | 6 |
| Aug 13, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 178.80 | 10.08% | - |
| Aug 12, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.43 | 1.56% | - |
| Aug 11, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 159.93 | -0.80% | - |
| Aug 10, 2026 | 164.70 | 164.70 | 161.50 | 161.50 | 161.23 | 0.06% | - |
| Aug 7, 2026 | 161.20 | 161.40 | 161.20 | 161.40 | 161.13 | -1.34% | 21 |
| Aug 6, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.33 | -3.14% | - |
| Aug 5, 2026 | 167.30 | 168.90 | 167.30 | 168.90 | 168.62 | 0.24% | 55 |
| Aug 4, 2026 | 163.30 | 168.50 | 163.30 | 168.50 | 168.22 | 4.66% | - |
| Aug 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.73 | -0.37% | - |
| Jul 31, 2026 | 160.20 | 162.40 | 160.20 | 161.60 | 161.33 | 5.62% | 28 |
| Jul 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.74 | -3.53% | - |
| Jul 29, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.33 | -4.40% | - |
| Jul 28, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.62 | 0.48% | - |
| Jul 27, 2026 | 167.30 | 167.30 | 165.00 | 165.10 | 164.82 | -0.54% | 50 |
| Jul 24, 2026 | 174.50 | 174.50 | 166.00 | 166.00 | 165.72 | -4.93% | 20 |
| Jul 23, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.31 | -0.23% | - |
| Jul 22, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.71 | 4.29% | - |
| Jul 21, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.52 | -0.83% | - |
| Jul 20, 2026 | 170.30 | 170.30 | 169.20 | 169.20 | 168.92 | -0.65% | - |
| Jul 17, 2026 | 168.30 | 170.30 | 168.30 | 170.30 | 170.01 | -2.80% | - |
| Jul 16, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 174.91 | 0.23% | - |
| Jul 15, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.51 | -0.17% | - |
| Jul 14, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 174.81 | -0.40% | - |
| Jul 13, 2026 | 179.10 | 179.10 | 175.80 | 175.80 | 175.50 | -2.06% | 50 |