EnerSys (FRA:FDN)
Germany · Delayed Price · Currency is EUR 176.50
-2.00 (-1.12%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:FDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 170.40 | 178.50 | 170.40 | 178.50 | 178.50 | 3.60% | 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% | - |
| Mar 20, 2026 | 144.00 | 144.00 | 141.10 | 141.10 | 141.10 | -2.62% | - |
| Mar 19, 2026 | 141.80 | 144.90 | 141.80 | 144.90 | 144.90 | 1.54% | 50 |
| Mar 18, 2026 | 141.90 | 142.70 | 141.90 | 142.70 | 142.70 | 0.49% | - |
| Mar 17, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.31% | - |
| Mar 16, 2026 | 140.30 | 140.30 | 138.80 | 138.80 | 138.80 | -0.43% | - |
| Mar 13, 2026 | 137.30 | 139.40 | 137.30 | 139.40 | 139.40 | 0.87% | - |
| Mar 12, 2026 | 138.00 | 138.20 | 138.00 | 138.20 | 137.97 | -1.07% | - |
| Mar 11, 2026 | 138.10 | 139.70 | 138.10 | 139.70 | 139.47 | 0.58% | - |
| Mar 10, 2026 | 137.70 | 138.90 | 137.70 | 138.90 | 138.67 | 1.17% | - |
| Mar 9, 2026 | 130.40 | 137.30 | 130.00 | 137.30 | 137.07 | 3.47% | 100 |
| Mar 6, 2026 | 138.50 | 138.50 | 132.70 | 132.70 | 132.48 | -4.26% | - |
| Mar 5, 2026 | 142.60 | 142.60 | 138.60 | 138.60 | 138.37 | -3.21% | - |
| Mar 4, 2026 | 139.40 | 143.20 | 139.40 | 143.20 | 142.96 | 1.70% | - |
| Mar 3, 2026 | 140.00 | 140.80 | 140.00 | 140.80 | 140.57 | -0.07% | - |
| Mar 2, 2026 | 138.90 | 140.90 | 138.90 | 140.90 | 140.67 | 0.71% | - |
| Feb 27, 2026 | 143.20 | 143.20 | 139.90 | 139.90 | 139.67 | -2.85% | - |
| Feb 26, 2026 | 142.40 | 144.00 | 142.40 | 144.00 | 143.76 | 0.42% | 8 |
| Feb 25, 2026 | 145.20 | 145.20 | 143.40 | 143.40 | 143.16 | -1.92% | - |
| Feb 24, 2026 | 141.40 | 146.20 | 141.40 | 146.20 | 145.96 | 3.18% | - |
| Feb 23, 2026 | 144.70 | 144.70 | 141.70 | 141.70 | 141.47 | -2.61% | - |
| Feb 20, 2026 | 149.60 | 149.60 | 145.50 | 145.50 | 145.26 | -2.74% | - |
| Feb 19, 2026 | 148.20 | 149.60 | 148.20 | 149.60 | 149.35 | 0.61% | - |
| Feb 18, 2026 | 149.40 | 149.40 | 148.70 | 148.70 | 148.45 | -0.93% | - |
| Feb 17, 2026 | 151.00 | 151.00 | 149.20 | 150.10 | 149.85 | -0.53% | 367 |
| Feb 16, 2026 | 150.20 | 150.90 | 150.20 | 150.90 | 150.65 | -0.20% | - |
| Feb 13, 2026 | 151.40 | 151.40 | 151.20 | 151.20 | 150.95 | 1.89% | - |
| Feb 12, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.16 | -0.13% | - |
| Feb 11, 2026 | 145.10 | 148.60 | 145.10 | 148.60 | 148.35 | 1.71% | - |