Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 4.670
-0.170 (-3.51%)
Oct 28, 2026, 6:06 PM EET
HEL:ESENSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.84 | 4.85 | 4.66 | 4.67 | 4.67 | -3.51% | 47,397 |
| Oct 27, 2026 | 4.99 | 4.99 | 4.80 | 4.84 | 4.84 | -5.10% | 35,851 |
| Oct 26, 2026 | 4.94 | 5.16 | 4.89 | 5.10 | 5.10 | 2.20% | 46,019 |
| Oct 23, 2026 | 5.08 | 5.10 | 4.75 | 4.99 | 4.99 | -3.67% | 34,318 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.02 | 5.18 | 5.18 | -6.83% | 79,146 |
| Oct 21, 2026 | 5.34 | 5.76 | 5.34 | 5.56 | 5.56 | 3.73% | 35,832 |
| Oct 20, 2026 | 5.38 | 5.52 | 5.28 | 5.36 | 5.36 | -1.11% | 23,746 |
| Oct 19, 2026 | 5.50 | 5.64 | 5.36 | 5.42 | 5.42 | -2.87% | 45,525 |
| Oct 16, 2026 | 5.78 | 5.94 | 5.54 | 5.58 | 5.58 | -3.12% | 21,740 |
| Oct 15, 2026 | 5.94 | 6.00 | 5.74 | 5.76 | 5.76 | -1.71% | 18,741 |
| Oct 14, 2026 | 6.16 | 6.22 | 5.86 | 5.86 | 5.86 | -5.18% | 22,938 |
| Oct 13, 2026 | 6.46 | 6.48 | 6.12 | 6.18 | 6.18 | -3.74% | 34,547 |
| Oct 12, 2026 | 6.16 | 6.46 | 6.10 | 6.42 | 6.42 | 5.25% | 57,339 |
| Oct 9, 2026 | 5.92 | 6.20 | 5.92 | 6.10 | 6.10 | 2.35% | 21,965 |
| Oct 8, 2026 | 6.10 | 6.10 | 5.88 | 5.96 | 5.96 | -2.30% | 34,472 |
| Oct 7, 2026 | 6.18 | 6.24 | 6.00 | 6.10 | 6.10 | -0.97% | 38,918 |
| Oct 6, 2026 | 5.90 | 6.20 | 5.76 | 6.16 | 6.16 | 5.12% | 91,990 |
| Oct 5, 2026 | 5.40 | 5.88 | 5.30 | 5.86 | 5.86 | 8.12% | 125,820 |
| Oct 2, 2026 | 5.16 | 5.48 | 5.10 | 5.42 | 5.42 | 4.63% | 66,635 |
| Oct 1, 2026 | 5.24 | 5.28 | 5.00 | 5.18 | 5.18 | -1.52% | 42,295 |
| Sep 30, 2026 | 5.36 | 5.38 | 5.18 | 5.26 | 5.26 | -0.38% | 9,420 |
| Sep 29, 2026 | 5.40 | 5.50 | 5.16 | 5.28 | 5.28 | -1.12% | 23,211 |
| Sep 28, 2026 | 5.32 | 5.46 | 5.30 | 5.34 | 5.34 | 1.14% | 28,352 |
| Sep 25, 2026 | 5.28 | 5.38 | 5.20 | 5.28 | 5.28 | - | 21,645 |
| Sep 24, 2026 | 5.28 | 5.28 | 5.14 | 5.28 | 5.28 | - | 26,071 |
| Sep 23, 2026 | 5.02 | 5.30 | 5.02 | 5.28 | 5.28 | 5.60% | 55,901 |
| Sep 22, 2026 | 4.99 | 5.04 | 4.86 | 5.00 | 5.00 | 0.20% | 40,925 |
| Sep 21, 2026 | 5.00 | 5.02 | 4.84 | 4.99 | 4.99 | -0.20% | 29,416 |
| Sep 18, 2026 | 4.90 | 5.10 | 4.85 | 5.00 | 5.00 | 2.67% | 38,125 |
| Sep 17, 2026 | 4.80 | 4.87 | 4.70 | 4.87 | 4.87 | 2.10% | 28,784 |
| Sep 16, 2026 | 4.54 | 4.77 | 4.54 | 4.77 | 4.77 | 4.61% | 46,648 |
| Sep 15, 2026 | 4.32 | 4.59 | 4.28 | 4.56 | 4.56 | 6.29% | 20,679 |
| Sep 14, 2026 | 4.41 | 4.50 | 4.24 | 4.29 | 4.29 | -2.50% | 26,277 |
| Sep 11, 2026 | 4.56 | 4.58 | 4.34 | 4.40 | 4.40 | -3.51% | 33,667 |
| Sep 10, 2026 | 4.40 | 4.78 | 4.40 | 4.56 | 4.56 | 4.11% | 77,231 |
| Sep 9, 2026 | 4.09 | 4.39 | 4.01 | 4.38 | 4.38 | 9.23% | 224,813 |
| Sep 8, 2026 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.75% | 16,188 |
| Sep 7, 2026 | 4.00 | 4.04 | 3.96 | 3.98 | 3.98 | -0.50% | 13,342 |
| Sep 4, 2026 | 3.93 | 4.00 | 3.88 | 4.00 | 4.00 | 2.04% | 19,355 |
| Sep 3, 2026 | 3.95 | 3.99 | 3.91 | 3.92 | 3.92 | 0.51% | 18,808 |
| Sep 2, 2026 | 3.91 | 3.96 | 3.85 | 3.90 | 3.90 | -1.02% | 23,352 |
| Sep 1, 2026 | 3.89 | 3.94 | 3.88 | 3.94 | 3.94 | 0.51% | 7,526 |
| Aug 31, 2026 | 3.95 | 3.95 | 3.85 | 3.92 | 3.92 | -1.26% | 7,809 |
| Aug 28, 2026 | 4.01 | 4.01 | 3.87 | 3.97 | 3.97 | -1.24% | 49,166 |
| 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 |