Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 3.970
-0.050 (-1.24%)
Aug 28, 2026, 6:29 PM EET
HEL:ESENSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.01 | 4.01 | 3.95 | 3.95 | - | -1.74% | 2,157 |
| Aug 27, 2026 | 3.90 | 4.03 | 3.89 | 4.02 | 4.02 | 3.08% | 79,606 |
| Aug 26, 2026 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | 1.04% | 25,169 |
| Aug 25, 2026 | 3.85 | 3.86 | 3.81 | 3.86 | 3.86 | 0.26% | 3,020 |
| Aug 24, 2026 | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | - | 17,351 |
| Aug 21, 2026 | 3.82 | 3.86 | 3.78 | 3.85 | 3.85 | 1.05% | 27,479 |
| Aug 20, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -0.26% | 22,258 |
| Aug 19, 2026 | 3.80 | 3.82 | 3.73 | 3.82 | 3.82 | 0.53% | 14,200 |
| Aug 18, 2026 | 3.83 | 3.91 | 3.78 | 3.80 | 3.80 | -0.78% | 42,985 |
| Aug 17, 2026 | 3.72 | 3.87 | 3.68 | 3.83 | 3.83 | 3.51% | 36,618 |
| Aug 14, 2026 | 3.66 | 3.72 | 3.62 | 3.70 | 3.70 | 1.09% | 78,948 |
| Aug 13, 2026 | 3.84 | 3.84 | 3.61 | 3.66 | 3.66 | -7.34% | 131,954 |
| Aug 12, 2026 | 3.89 | 3.96 | 3.84 | 3.95 | 3.95 | 1.54% | 45,243 |
| Aug 11, 2026 | 3.75 | 3.90 | 3.74 | 3.89 | 3.89 | 3.46% | 13,884 |
| Aug 10, 2026 | 3.76 | 3.84 | 3.72 | 3.76 | 3.76 | -0.27% | 31,199 |
| Aug 7, 2026 | 3.67 | 3.78 | 3.65 | 3.77 | 3.77 | 2.72% | 21,245 |
| Aug 6, 2026 | 3.58 | 3.73 | 3.58 | 3.67 | 3.67 | 3.67% | 54,731 |
| Aug 5, 2026 | 3.54 | 3.60 | 3.50 | 3.54 | 3.54 | -0.84% | 13,750 |
| Aug 4, 2026 | 3.57 | 3.58 | 3.53 | 3.57 | 3.57 | -0.28% | 10,625 |
| Aug 3, 2026 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | -0.83% | 6,349 |
| Jul 31, 2026 | 3.80 | 3.80 | 3.60 | 3.61 | 3.61 | -0.28% | 9,357 |
| Jul 30, 2026 | 3.55 | 3.62 | 3.54 | 3.62 | 3.62 | 1.40% | 22,028 |
| Jul 29, 2026 | 3.58 | 3.58 | 3.51 | 3.57 | 3.57 | -0.28% | 10,290 |
| Jul 28, 2026 | 3.56 | 3.60 | 3.51 | 3.58 | 3.58 | 0.56% | 19,518 |
| Jul 27, 2026 | 3.52 | 3.58 | 3.51 | 3.56 | 3.56 | 0.85% | 9,789 |
| Jul 24, 2026 | 3.56 | 3.64 | 3.53 | 3.53 | 3.53 | -0.56% | 10,703 |
| Jul 23, 2026 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -1.11% | 4,570 |
| Jul 22, 2026 | 3.56 | 3.62 | 3.50 | 3.59 | 3.59 | 0.56% | 13,251 |
| Jul 21, 2026 | 3.63 | 3.64 | 3.56 | 3.57 | 3.57 | -1.11% | 13,940 |
| Jul 20, 2026 | 3.56 | 3.62 | 3.56 | 3.61 | 3.61 | 1.40% | 4,157 |
| Jul 17, 2026 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 8,093 |
| Jul 16, 2026 | 3.62 | 3.62 | 3.57 | 3.61 | 3.61 | -0.28% | 6,329 |
| Jul 15, 2026 | 3.66 | 3.76 | 3.61 | 3.62 | 3.62 | -1.09% | 7,488 |
| Jul 14, 2026 | 3.78 | 3.79 | 3.64 | 3.66 | 3.66 | -3.94% | 6,590 |
| Jul 13, 2026 | 3.60 | 3.83 | 3.60 | 3.81 | 3.81 | 4.38% | 3,691 |
| Jul 10, 2026 | 3.58 | 3.80 | 3.55 | 3.65 | 3.65 | 1.96% | 11,458 |
| Jul 9, 2026 | 3.60 | 3.65 | 3.55 | 3.58 | 3.58 | -0.56% | 14,290 |
| Jul 8, 2026 | 3.71 | 3.71 | 3.56 | 3.60 | 3.60 | -2.96% | 15,952 |
| Jul 7, 2026 | 3.74 | 3.74 | 3.65 | 3.71 | 3.71 | -1.85% | 11,816 |
| Jul 6, 2026 | 3.79 | 3.83 | 3.78 | 3.78 | 3.78 | - | 8,466 |
| Jul 3, 2026 | 3.80 | 3.80 | 3.70 | 3.78 | 3.78 | -0.26% | 8,639 |
| Jul 2, 2026 | 3.84 | 3.84 | 3.72 | 3.79 | 3.79 | 0.53% | 3,862 |
| Jul 1, 2026 | 3.71 | 3.84 | 3.68 | 3.77 | 3.77 | 2.45% | 18,461 |
| Jun 30, 2026 | 3.71 | 3.72 | 3.68 | 3.68 | 3.68 | -1.08% | 6,986 |
| Jun 29, 2026 | 3.71 | 3.77 | 3.65 | 3.72 | 3.72 | 0.27% | 8,885 |
| Jun 26, 2026 | 3.80 | 3.80 | 3.68 | 3.71 | 3.71 | -2.37% | 9,129 |
| Jun 25, 2026 | 3.82 | 3.82 | 3.74 | 3.80 | 3.80 | - | 17,058 |
| Jun 24, 2026 | 3.83 | 3.91 | 3.71 | 3.80 | 3.80 | 2.98% | 66,249 |
| Jun 23, 2026 | 3.79 | 3.84 | 3.62 | 3.69 | 3.69 | -1.60% | 28,024 |
| Jun 22, 2026 | 3.88 | 3.88 | 3.69 | 3.75 | 3.75 | -2.09% | 5,489 |