EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 165.90
+0.80 (0.48%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:FDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | - | 0.48% | - |
| Jul 27, 2026 | 167.30 | 167.30 | 165.00 | 165.10 | 165.10 | -0.54% | 50 |
| Jul 24, 2026 | 174.50 | 174.50 | 166.00 | 166.00 | 166.00 | -4.93% | 20 |
| Jul 23, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.23% | - |
| Jul 22, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.29% | - |
| Jul 21, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -0.83% | - |
| Jul 20, 2026 | 170.30 | 170.30 | 169.20 | 169.20 | 169.20 | -0.65% | - |
| Jul 17, 2026 | 168.30 | 170.30 | 168.30 | 170.30 | 170.30 | -2.80% | - |
| Jul 16, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.23% | - |
| Jul 15, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -0.17% | - |
| Jul 14, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -0.40% | - |
| Jul 13, 2026 | 179.10 | 179.10 | 175.80 | 175.80 | 175.80 | -2.06% | 50 |
| Jul 10, 2026 | 179.00 | 179.50 | 179.00 | 179.50 | 179.50 | 3.22% | - |
| Jul 9, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | 0.06% | - |
| Jul 8, 2026 | 170.00 | 173.80 | 170.00 | 173.80 | 173.80 | -6.21% | - |
| Jul 7, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -0.54% | - |
| Jul 6, 2026 | 180.80 | 186.30 | 180.80 | 186.30 | 186.30 | 4.14% | 50 |
| Jul 3, 2026 | 180.60 | 180.60 | 178.90 | 178.90 | 178.90 | -6.92% | 20 |
| Jul 2, 2026 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | -5.32% | - |
| Jul 1, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 3.78% | - |
| Jun 30, 2026 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | 0.88% | - |
| Jun 29, 2026 | 194.20 | 194.20 | 193.00 | 193.90 | 193.90 | 1.41% | 5 |
| Jun 26, 2026 | 197.00 | 197.00 | 189.50 | 191.20 | 191.20 | -0.05% | 35 |
| 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% | - |