Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 3.900
-0.120 (-2.99%)
At close: Jan 30, 2026
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.96 | 3.96 | 3.81 | 3.90 | 3.90 | -2.99% | 14,132 |
| Jan 29, 2026 | 3.81 | 4.02 | 3.78 | 4.02 | 4.02 | 6.35% | 36,771 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.73 | 3.78 | 3.78 | 0.27% | 20,902 |
| Jan 27, 2026 | 3.84 | 3.86 | 3.75 | 3.77 | 3.77 | -1.82% | 19,190 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.77 | 3.84 | 3.84 | -1.29% | 114,673 |
| Jan 23, 2026 | 3.88 | 3.95 | 3.82 | 3.89 | 3.89 | 1.57% | 17,814 |
| Jan 22, 2026 | 3.88 | 3.91 | 3.81 | 3.83 | 3.83 | 2.96% | 15,643 |
| Jan 21, 2026 | 3.76 | 3.78 | 3.58 | 3.72 | 3.72 | 0.27% | 25,626 |
| Jan 20, 2026 | 3.75 | 3.78 | 3.70 | 3.71 | 3.71 | -0.27% | 18,031 |
| Jan 19, 2026 | 3.69 | 3.78 | 3.61 | 3.72 | 3.72 | -2.11% | 18,560 |
| Jan 16, 2026 | 3.81 | 3.83 | 3.60 | 3.80 | 3.80 | -0.26% | 21,808 |
| Jan 15, 2026 | 3.81 | 3.86 | 3.79 | 3.81 | 3.81 | 0.53% | 19,039 |
| Jan 14, 2026 | 3.85 | 3.87 | 3.79 | 3.79 | 3.79 | -0.79% | 32,961 |
| Jan 13, 2026 | 3.97 | 3.97 | 3.80 | 3.82 | 3.82 | -3.29% | 22,940 |
| Jan 12, 2026 | 3.99 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 7,472 |
| Jan 9, 2026 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | -0.25% | 13,346 |
| Jan 8, 2026 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 9,319 |
| Jan 7, 2026 | 3.99 | 4.02 | 3.93 | 4.02 | 4.02 | 1.77% | 13,547 |
| Jan 5, 2026 | 4.06 | 4.10 | 3.95 | 3.95 | 3.95 | -1.99% | 23,872 |
| Jan 2, 2026 | 4.07 | 4.16 | 4.00 | 4.03 | 4.03 | 0.75% | 45,150 |
| Dec 30, 2025 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 65,032 |
| Dec 29, 2025 | 3.95 | 4.43 | 3.95 | 4.02 | 4.02 | 4.42% | 79,398 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.85 | 3.85 | 3.85 | -3.02% | 27,661 |
| Dec 22, 2025 | 3.97 | 4.07 | 3.97 | 3.97 | 3.97 | - | 33,720 |
| Dec 19, 2025 | 3.89 | 4.00 | 3.89 | 3.97 | 3.97 | 1.79% | 22,780 |
| Dec 18, 2025 | 3.96 | 4.01 | 3.88 | 3.90 | 3.90 | -1.76% | 25,671 |
| Dec 17, 2025 | 3.85 | 4.00 | 3.85 | 3.97 | 3.97 | 3.12% | 21,833 |
| Dec 16, 2025 | 3.81 | 3.90 | 3.79 | 3.85 | 3.85 | 1.32% | 38,856 |
| Dec 15, 2025 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | 0.26% | 6,552 |
| Dec 12, 2025 | 3.80 | 3.85 | 3.75 | 3.79 | 3.79 | -1.30% | 17,029 |
| Dec 11, 2025 | 3.86 | 3.86 | 3.75 | 3.84 | 3.84 | -0.52% | 19,919 |
| Dec 10, 2025 | 3.89 | 4.00 | 3.84 | 3.86 | 3.86 | -1.03% | 14,160 |
| Dec 9, 2025 | 3.95 | 3.99 | 3.90 | 3.90 | 3.90 | -1.02% | 37,190 |
| Dec 8, 2025 | 4.04 | 4.04 | 3.93 | 3.94 | 3.94 | -2.48% | 9,726 |
| Dec 5, 2025 | 3.99 | 4.17 | 3.93 | 4.04 | 4.04 | 1.51% | 16,929 |
| Dec 4, 2025 | 3.92 | 4.00 | 3.87 | 3.98 | 3.98 | 1.79% | 20,778 |
| Dec 3, 2025 | 3.92 | 3.94 | 3.85 | 3.91 | 3.91 | -0.26% | 10,314 |
| Dec 2, 2025 | 3.84 | 3.97 | 3.84 | 3.92 | 3.92 | 2.08% | 10,021 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.82 | 3.84 | 3.84 | -4.00% | 24,155 |
| Nov 28, 2025 | 4.05 | 4.11 | 3.88 | 4.00 | 4.00 | -1.23% | 29,075 |
| Nov 27, 2025 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -2.41% | 11,993 |
| Nov 26, 2025 | 4.09 | 4.27 | 4.09 | 4.15 | 4.15 | -1.66% | 129,555 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.22 | 4.22 | 4.22 | -4.09% | 6,400 |
| Nov 24, 2025 | 4.20 | 4.40 | 4.15 | 4.40 | 4.40 | 4.76% | 28,499 |
| Nov 21, 2025 | 4.20 | 4.26 | 4.13 | 4.20 | 4.20 | -3.00% | 12,771 |
| Nov 20, 2025 | 4.30 | 4.33 | 4.20 | 4.33 | 4.33 | 0.46% | 20,107 |
| Nov 19, 2025 | 4.04 | 4.34 | 4.04 | 4.31 | 4.31 | 5.12% | 20,340 |
| Nov 18, 2025 | 4.23 | 4.23 | 4.03 | 4.10 | 4.10 | -4.43% | 27,652 |
| Nov 17, 2025 | 4.23 | 4.38 | 4.13 | 4.29 | 4.29 | 0.70% | 16,440 |
| Nov 14, 2025 | 4.25 | 4.26 | 4.07 | 4.26 | 4.26 | -0.23% | 29,818 |