EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 164.80
+5.60 (3.52%)
At close: Aug 26, 2026
FRA:FDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 3.52% | - |
| Aug 25, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -0.87% | - |
| Aug 24, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.80% | - |
| Aug 21, 2026 | 160.80 | 161.90 | 160.80 | 161.90 | 161.90 | -1.46% | - |
| Aug 20, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -3.97% | - |
| Aug 19, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -0.87% | - |
| Aug 18, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.80% | - |
| Aug 17, 2026 | 173.70 | 174.80 | 173.70 | 174.00 | 174.00 | -1.69% | 20 |
| Aug 14, 2026 | 169.30 | 177.90 | 169.30 | 177.00 | 177.00 | -1.17% | 6 |
| Aug 13, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 10.08% | - |
| Aug 12, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 1.56% | - |
| Aug 11, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -0.80% | - |
| Aug 10, 2026 | 164.70 | 164.70 | 161.50 | 161.50 | 161.50 | 0.06% | - |
| Aug 7, 2026 | 161.20 | 161.40 | 161.20 | 161.40 | 161.40 | -1.34% | 21 |
| Aug 6, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -3.14% | - |
| Aug 5, 2026 | 167.30 | 168.90 | 167.30 | 168.90 | 168.90 | 0.24% | 55 |
| Aug 4, 2026 | 163.30 | 168.50 | 163.30 | 168.50 | 168.50 | 4.66% | - |
| Aug 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.37% | - |
| Jul 31, 2026 | 160.20 | 162.40 | 160.20 | 161.60 | 161.60 | 5.62% | 28 |
| Jul 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.53% | - |
| Jul 29, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -4.40% | - |
| Jul 28, 2026 | 165.90 | 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% | - |