Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 4.000
-0.080 (-1.96%)
Oct 9, 2025, 6:29 PM EET
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | 23,454 |
| Oct 8, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 16,783 |
| Oct 7, 2025 | 4.10 | 4.10 | 4.01 | 4.04 | 4.04 | 0.25% | 44,246 |
| Oct 6, 2025 | 4.05 | 4.05 | 3.95 | 4.03 | 4.03 | -0.49% | 33,417 |
| Oct 3, 2025 | 4.03 | 4.10 | 4.00 | 4.05 | 4.05 | 0.75% | 26,179 |
| Oct 2, 2025 | 3.98 | 4.17 | 3.98 | 4.02 | 4.02 | 1.26% | 19,731 |
| Oct 1, 2025 | 4.16 | 4.18 | 3.97 | 3.97 | 3.97 | -3.64% | 16,040 |
| Sep 30, 2025 | 4.01 | 4.16 | 3.97 | 4.12 | 4.12 | 3.00% | 21,328 |
| Sep 29, 2025 | 4.11 | 4.11 | 3.95 | 4.00 | 4.00 | -2.68% | 65,842 |
| Sep 26, 2025 | 4.01 | 4.18 | 4.01 | 4.11 | 4.11 | 2.49% | 39,997 |
| Sep 25, 2025 | 3.93 | 4.17 | 3.93 | 4.01 | 4.01 | 2.04% | 64,945 |
| Sep 24, 2025 | 3.93 | 3.96 | 3.88 | 3.93 | 3.93 | 0.77% | 27,648 |
| Sep 23, 2025 | 3.86 | 3.94 | 3.75 | 3.90 | 3.90 | 1.30% | 48,940 |
| Sep 22, 2025 | 3.74 | 3.93 | 3.70 | 3.85 | 3.85 | 3.22% | 30,224 |
| Sep 19, 2025 | 3.56 | 3.75 | 3.55 | 3.73 | 3.73 | 5.07% | 83,460 |
| Sep 18, 2025 | 3.47 | 3.56 | 3.39 | 3.55 | 3.55 | 2.31% | 21,868 |
| Sep 17, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.42% | 19,066 |
| Sep 16, 2025 | 3.42 | 3.52 | 3.40 | 3.52 | 3.52 | 2.92% | 14,559 |
| Sep 15, 2025 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 9,811 |
| Sep 12, 2025 | 3.34 | 3.42 | 3.24 | 3.38 | 3.38 | 1.20% | 36,664 |
| Sep 11, 2025 | 3.45 | 3.48 | 3.33 | 3.34 | 3.34 | -3.19% | 29,885 |
| Sep 10, 2025 | 3.48 | 3.49 | 3.37 | 3.45 | 3.45 | -0.86% | 22,518 |
| Sep 9, 2025 | 3.41 | 3.53 | 3.39 | 3.48 | 3.48 | 1.75% | 32,701 |
| Sep 8, 2025 | 3.39 | 3.45 | 3.36 | 3.42 | 3.42 | 1.79% | 31,494 |
| Sep 5, 2025 | 3.31 | 3.45 | 3.28 | 3.36 | 3.36 | 4.35% | 52,039 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.20 | 3.22 | 3.22 | -4.45% | 78,359 |
| Sep 3, 2025 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | 0.90% | 20,452 |
| Sep 2, 2025 | 3.47 | 3.48 | 3.34 | 3.34 | 3.34 | -3.47% | 21,130 |
| Sep 1, 2025 | 3.45 | 3.56 | 3.45 | 3.46 | 3.46 | 0.29% | 28,563 |
| Aug 29, 2025 | 3.40 | 3.45 | 3.35 | 3.45 | 3.45 | 3.29% | 35,063 |
| Aug 28, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 2.45% | 27,987 |
| Aug 27, 2025 | 3.22 | 3.33 | 3.22 | 3.26 | 3.26 | 3.49% | 24,752 |
| Aug 26, 2025 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.25% | 13,242 |
| Aug 25, 2025 | 3.13 | 3.19 | 3.12 | 3.19 | 3.19 | 2.24% | 13,358 |
| Aug 22, 2025 | 3.13 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 15,410 |
| Aug 21, 2025 | 3.06 | 3.14 | 3.03 | 3.13 | 3.13 | 2.29% | 10,759 |
| Aug 20, 2025 | 3.08 | 3.14 | 3.02 | 3.06 | 3.06 | -0.65% | 20,854 |
| Aug 19, 2025 | 3.10 | 3.11 | 3.00 | 3.08 | 3.08 | -0.96% | 61,118 |
| Aug 18, 2025 | 3.19 | 3.20 | 3.08 | 3.11 | 3.11 | -2.20% | 26,178 |
| Aug 15, 2025 | 3.17 | 3.25 | 3.15 | 3.18 | 3.18 | 0.95% | 80,419 |
| 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 |