EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 148.00
-6.90 (-4.45%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:FDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 148.20 | 148.20 | 148.00 | 148.00 | 148.00 | -4.45% | 6 |
| Oct 22, 2026 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 2.99% | - |
| Oct 21, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.94% | - |
| Oct 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.19% | - |
| Oct 19, 2026 | 149.20 | 150.80 | 149.20 | 150.80 | 150.80 | 0.87% | - |
| Oct 16, 2026 | 152.50 | 153.00 | 149.50 | 149.50 | 149.50 | -2.29% | 6 |
| Oct 15, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.16% | - |
| Oct 14, 2026 | 156.80 | 158.00 | 156.80 | 158.00 | 158.00 | -0.19% | 75 |
| Oct 13, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.31% | - |
| Oct 12, 2026 | 159.90 | 159.90 | 158.80 | 158.80 | 158.80 | 0.44% | 1 |
| Oct 9, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.68% | - |
| Oct 8, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -5.08% | - |
| Oct 7, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.65% | - |
| Oct 6, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.50% | - |
| Oct 5, 2026 | 173.40 | 178.50 | 173.10 | 173.10 | 173.10 | -0.52% | 31 |
| Oct 2, 2026 | 167.20 | 174.00 | 167.20 | 174.00 | 174.00 | 8.01% | - |
| Oct 1, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 1.07% | - |
| Sep 30, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 3.04% | - |
| Sep 29, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.96% | - |
| Sep 28, 2026 | 155.00 | 156.20 | 155.00 | 156.20 | 156.20 | -0.13% | - |
| Sep 25, 2026 | 154.20 | 156.70 | 154.20 | 156.40 | 156.40 | 2.16% | 50 |
| Sep 24, 2026 | 155.50 | 155.50 | 153.10 | 153.10 | 153.10 | -2.61% | 8 |
| Sep 23, 2026 | 155.70 | 159.90 | 155.70 | 157.20 | 157.20 | 0.64% | 30 |
| Sep 22, 2026 | 155.00 | 157.50 | 155.00 | 156.20 | 156.20 | 0.39% | 7 |
| Sep 21, 2026 | 155.60 | 161.40 | 155.60 | 155.60 | 155.60 | 2.03% | 692 |
| 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 |