Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 3.180
+0.030 (0.95%)
Aug 15, 2025, 6:24 PM EET
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.17 | 3.25 | 3.16 | 3.23 | 3.23 | 2.54% | 65,414 |
| Aug 14, 2025 | 3.01 | 3.19 | 3.01 | 3.15 | 3.15 | 5.00% | 100,053 |
| Aug 13, 2025 | 2.91 | 3.04 | 2.86 | 3.00 | 3.00 | 5.63% | 153,360 |
| Aug 12, 2025 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 5.19% | 82,434 |
| Aug 11, 2025 | 2.72 | 2.74 | 2.63 | 2.70 | 2.70 | -2.53% | 23,643 |
| Aug 8, 2025 | 2.73 | 2.80 | 2.71 | 2.77 | 2.77 | 4.92% | 37,357 |
| Aug 7, 2025 | 2.49 | 2.65 | 2.49 | 2.64 | 2.64 | -4.35% | 56,792 |
| Aug 6, 2025 | 2.76 | 2.82 | 2.74 | 2.76 | 2.76 | -1.08% | 39,714 |
| Aug 5, 2025 | 2.79 | 2.79 | 2.73 | 2.79 | 2.79 | - | 46,685 |
| Aug 4, 2025 | 2.81 | 2.84 | 2.75 | 2.79 | 2.79 | -0.36% | 11,508 |
| Aug 1, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -0.36% | 19,647 |
| Jul 31, 2025 | 2.80 | 2.90 | 2.74 | 2.81 | 2.81 | -0.35% | 25,255 |
| Jul 30, 2025 | 2.77 | 2.85 | 2.77 | 2.82 | 2.82 | 2.17% | 10,750 |
| Jul 29, 2025 | 2.75 | 2.79 | 2.73 | 2.76 | 2.76 | 0.36% | 20,044 |
| Jul 28, 2025 | 2.84 | 2.85 | 2.75 | 2.75 | 2.75 | -3.17% | 20,851 |
| Jul 25, 2025 | 2.78 | 2.85 | 2.78 | 2.84 | 2.84 | 2.16% | 41,084 |
| Jul 24, 2025 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | -0.71% | 9,534 |
| Jul 23, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | - | 15,350 |
| Jul 22, 2025 | 2.81 | 2.85 | 2.78 | 2.80 | 2.80 | -0.36% | 11,420 |
| Jul 21, 2025 | 2.80 | 2.82 | 2.78 | 2.81 | 2.81 | 0.36% | 14,182 |
| Jul 18, 2025 | 2.72 | 2.90 | 2.72 | 2.80 | 2.80 | 2.94% | 84,112 |
| Jul 17, 2025 | 2.74 | 2.74 | 2.69 | 2.72 | 2.72 | -0.73% | 8,007 |
| Jul 16, 2025 | 2.70 | 2.76 | 2.69 | 2.74 | 2.74 | 4.98% | 50,281 |
| Jul 15, 2025 | 2.62 | 2.64 | 2.57 | 2.61 | 2.61 | -0.38% | 16,546 |
| Jul 14, 2025 | 2.70 | 2.70 | 2.56 | 2.62 | 2.62 | -2.60% | 50,295 |
| Jul 11, 2025 | 2.70 | 2.70 | 2.56 | 2.69 | 2.69 | 0.75% | 44,268 |
| Jul 10, 2025 | 2.68 | 2.74 | 2.62 | 2.67 | 2.67 | -0.37% | 47,546 |
| Jul 9, 2025 | 2.58 | 2.75 | 2.54 | 2.68 | 2.68 | 5.10% | 139,841 |
| Jul 8, 2025 | 2.26 | 2.55 | 2.26 | 2.55 | 2.55 | 19.16% | 254,954 |
| Jul 7, 2025 | 2.13 | 2.16 | 2.13 | 2.14 | 2.14 | -0.47% | 8,585 |
| Jul 4, 2025 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | -1.38% | 35,921 |
| Jul 3, 2025 | 2.18 | 2.20 | 2.14 | 2.18 | 2.18 | 0.46% | 39,552 |
| Jul 2, 2025 | 2.20 | 2.24 | 2.17 | 2.17 | 2.17 | -1.81% | 12,698 |
| Jul 1, 2025 | 2.24 | 2.25 | 2.20 | 2.21 | 2.21 | -1.34% | 4,946 |
| Jun 30, 2025 | 2.24 | 2.29 | 2.22 | 2.24 | 2.24 | - | 5,732 |
| Jun 27, 2025 | 2.20 | 2.25 | 2.18 | 2.24 | 2.24 | 3.70% | 4,969 |
| Jun 26, 2025 | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | 0.47% | 7,298 |
| Jun 25, 2025 | 2.21 | 2.24 | 2.15 | 2.15 | 2.15 | -1.38% | 8,954 |
| Jun 24, 2025 | 2.22 | 2.25 | 2.18 | 2.18 | 2.18 | -1.80% | 12,594 |
| Jun 23, 2025 | 2.24 | 2.25 | 2.07 | 2.22 | 2.22 | -0.89% | 21,069 |
| Jun 19, 2025 | 2.25 | 2.25 | 2.23 | 2.24 | 2.24 | -0.44% | 571 |
| Jun 18, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -1.75% | 63,561 |
| Jun 17, 2025 | 2.35 | 2.35 | 2.27 | 2.29 | 2.29 | -2.55% | 8,821 |
| Jun 16, 2025 | 2.23 | 2.35 | 2.23 | 2.35 | 2.35 | 5.86% | 10,633 |
| Jun 13, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -2.20% | 8,049 |
| Jun 12, 2025 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -3.40% | 33,592 |
| Jun 11, 2025 | 2.40 | 2.43 | 2.33 | 2.35 | 2.35 | 1.73% | 8,662 |
| Jun 10, 2025 | 2.31 | 2.32 | 2.25 | 2.31 | 2.31 | 1.76% | 16,115 |
| Jun 9, 2025 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -2.58% | 7,636 |
| Jun 6, 2025 | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | 0.87% | 15,737 |