EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 203.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 1:18 PM CET
FRA:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 203.20 | 203.20 | 203.00 | 203.00 | - | -0.39% | - |
| Jun 2, 2026 | 193.80 | 203.80 | 193.80 | 203.80 | 203.80 | 4.84% | 170 |
| Jun 1, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | -0.87% | - |
| May 29, 2026 | 194.90 | 196.10 | 194.90 | 196.10 | 196.10 | 1.19% | - |
| May 28, 2026 | 202.00 | 202.00 | 193.80 | 193.80 | 193.80 | -2.95% | - |
| May 27, 2026 | 207.80 | 207.80 | 199.70 | 199.70 | 199.70 | -2.49% | 50 |
| May 26, 2026 | 201.20 | 204.80 | 201.20 | 204.80 | 204.80 | 0.89% | - |
| May 25, 2026 | 202.60 | 203.00 | 202.60 | 203.00 | 203.00 | 0.69% | - |
| May 22, 2026 | 205.80 | 205.80 | 201.60 | 201.60 | 201.60 | -0.10% | 69 |
| May 21, 2026 | 191.00 | 202.00 | 191.00 | 201.80 | 201.80 | 7.51% | 69 |
| May 20, 2026 | 186.00 | 187.70 | 186.00 | 187.70 | 187.70 | -1.68% | - |
| May 19, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -0.37% | - |
| May 18, 2026 | 201.00 | 201.00 | 191.60 | 191.60 | 191.60 | -4.96% | - |
| May 15, 2026 | 204.00 | 204.00 | 201.60 | 201.60 | 201.60 | 1.82% | - |
| May 14, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -0.05% | - |
| May 13, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 1.80% | - |
| May 12, 2026 | 202.60 | 202.60 | 194.60 | 194.60 | 194.60 | -1.87% | 123 |
| May 11, 2026 | 196.50 | 198.90 | 196.50 | 198.30 | 198.30 | 1.64% | 55 |
| May 8, 2026 | 189.80 | 195.10 | 189.80 | 195.10 | 195.10 | 2.90% | - |
| May 7, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.05% | - |
| May 6, 2026 | 187.00 | 189.70 | 187.00 | 189.70 | 189.70 | 0.80% | 16 |
| May 5, 2026 | 179.70 | 188.20 | 179.70 | 188.20 | 188.20 | 5.20% | - |
| May 4, 2026 | 179.90 | 179.90 | 178.90 | 178.90 | 178.90 | -1.21% | - |
| Apr 30, 2026 | 173.80 | 181.10 | 173.80 | 181.10 | 181.10 | 3.37% | - |
| Apr 29, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.28% | - |
| Apr 28, 2026 | 178.80 | 181.40 | 175.70 | 175.70 | 175.70 | -1.51% | 1 |
| Apr 27, 2026 | 176.80 | 179.00 | 176.80 | 178.40 | 178.40 | 1.08% | 20 |
| Apr 24, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -0.23% | - |
| Apr 23, 2026 | 170.40 | 178.50 | 170.40 | 176.90 | 176.90 | 2.67% | 30 |
| Apr 22, 2026 | 168.70 | 172.30 | 168.70 | 172.30 | 172.30 | 2.19% | - |
| Apr 21, 2026 | 168.70 | 168.70 | 168.60 | 168.60 | 168.60 | -0.06% | - |
| Apr 20, 2026 | 166.90 | 168.70 | 166.90 | 168.70 | 168.70 | 0.24% | - |
| Apr 17, 2026 | 163.80 | 168.30 | 163.80 | 168.30 | 168.30 | 2.94% | - |
| Apr 16, 2026 | 163.30 | 163.50 | 163.30 | 163.50 | 163.50 | 0.18% | - |
| Apr 15, 2026 | 167.40 | 167.70 | 163.20 | 163.20 | 163.20 | -3.09% | 20 |
| Apr 14, 2026 | 164.10 | 168.40 | 164.10 | 168.40 | 168.40 | 4.34% | 30 |
| Apr 13, 2026 | 161.30 | 161.40 | 161.30 | 161.40 | 161.40 | -0.62% | 3 |
| Apr 10, 2026 | 160.80 | 162.40 | 160.80 | 162.40 | 162.40 | 0.56% | - |
| Apr 9, 2026 | 159.70 | 161.50 | 159.70 | 161.50 | 161.50 | 0.25% | - |
| Apr 8, 2026 | 154.90 | 161.10 | 154.90 | 161.10 | 161.10 | 5.50% | 32 |
| Apr 7, 2026 | 152.10 | 152.70 | 152.10 | 152.70 | 152.70 | -0.39% | - |
| Apr 2, 2026 | 151.30 | 153.30 | 151.30 | 153.30 | 153.30 | 0.13% | - |
| Apr 1, 2026 | 149.50 | 153.10 | 149.50 | 153.10 | 153.10 | 2.27% | - |
| Mar 31, 2026 | 145.70 | 149.70 | 145.70 | 149.70 | 149.70 | 3.24% | - |
| Mar 30, 2026 | 148.20 | 148.20 | 145.00 | 145.00 | 145.00 | -0.55% | - |
| Mar 27, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -0.27% | - |
| Mar 26, 2026 | 151.40 | 151.40 | 146.20 | 146.20 | 146.20 | -4.44% | - |
| Mar 25, 2026 | 155.80 | 155.80 | 153.00 | 153.00 | 153.00 | 0.72% | 20 |
| Mar 24, 2026 | 146.40 | 151.90 | 146.40 | 151.90 | 151.90 | 4.33% | - |
| Mar 23, 2026 | 140.70 | 145.60 | 140.70 | 145.60 | 145.60 | 3.19% | - |