Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 3.950
+0.030 (0.77%)
Jun 8, 2026, 10:25 AM EET
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.95 | 3.99 | 3.92 | 3.92 | 3.92 | -0.76% | 7,350 |
| Jun 4, 2026 | 3.93 | 3.95 | 3.86 | 3.95 | 3.95 | 0.25% | 9,719 |
| Jun 3, 2026 | 4.00 | 4.00 | 3.92 | 3.94 | 3.94 | 2.34% | 11,761 |
| Jun 2, 2026 | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | -2.53% | 8,642 |
| Jun 1, 2026 | 3.92 | 4.00 | 3.90 | 3.95 | 3.95 | 0.77% | 14,733 |
| May 29, 2026 | 3.76 | 3.98 | 3.76 | 3.92 | 3.92 | 6.81% | 12,215 |
| May 28, 2026 | 3.97 | 4.01 | 3.64 | 3.67 | 3.67 | -7.56% | 4,787 |
| May 27, 2026 | 4.11 | 4.15 | 3.96 | 3.97 | 3.97 | -3.64% | 30,980 |
| May 26, 2026 | 4.13 | 4.14 | 4.09 | 4.12 | 4.12 | 0.49% | 15,298 |
| May 25, 2026 | 3.99 | 4.14 | 3.99 | 4.10 | 4.10 | 2.76% | 8,546 |
| May 22, 2026 | 4.06 | 4.07 | 3.95 | 3.99 | 3.99 | -1.97% | 19,014 |
| May 21, 2026 | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | 0.49% | 5,441 |
| May 20, 2026 | 3.91 | 4.05 | 3.82 | 4.05 | 4.05 | 3.58% | 9,661 |
| May 19, 2026 | 3.84 | 3.93 | 3.80 | 3.91 | 3.91 | 1.82% | 6,181 |
| May 18, 2026 | 3.89 | 3.92 | 3.75 | 3.84 | 3.84 | -1.54% | 15,879 |
| May 15, 2026 | 4.01 | 4.07 | 3.90 | 3.90 | 3.90 | -2.50% | 15,771 |
| May 13, 2026 | 4.14 | 4.14 | 3.93 | 4.00 | 4.00 | -1.48% | 16,837 |
| May 12, 2026 | 4.29 | 4.29 | 3.95 | 4.06 | 4.06 | -3.10% | 43,566 |
| May 11, 2026 | 3.91 | 4.37 | 3.91 | 4.19 | 4.19 | 7.99% | 60,635 |
| May 8, 2026 | 3.66 | 3.95 | 3.60 | 3.88 | 3.88 | 9.30% | 58,034 |
| May 7, 2026 | 3.48 | 3.63 | 3.46 | 3.55 | 3.55 | 10.25% | 230,115 |
| May 6, 2026 | 3.29 | 3.35 | 3.20 | 3.22 | 3.22 | -0.62% | 34,936 |
| May 5, 2026 | 3.42 | 3.42 | 3.24 | 3.24 | 3.24 | -4.71% | 32,724 |
| May 4, 2026 | 3.10 | 3.50 | 3.10 | 3.40 | 3.40 | 9.68% | 19,367 |
| Apr 30, 2026 | 3.10 | 3.13 | 3.05 | 3.10 | 3.10 | - | 22,745 |
| Apr 29, 2026 | 3.17 | 3.17 | 3.07 | 3.10 | 3.10 | -2.21% | 51,867 |
| Apr 28, 2026 | 3.10 | 3.25 | 3.05 | 3.17 | 3.17 | 2.26% | 67,417 |
| Apr 27, 2026 | 3.19 | 3.19 | 3.02 | 3.10 | 3.10 | -2.52% | 64,598 |
| Apr 24, 2026 | 3.18 | 3.19 | 3.12 | 3.18 | 3.18 | -1.24% | 37,476 |
| Apr 23, 2026 | 3.28 | 3.30 | 3.19 | 3.22 | 3.22 | -1.23% | 22,720 |
| Apr 22, 2026 | 3.21 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 10,476 |
| Apr 21, 2026 | 3.20 | 3.25 | 3.18 | 3.22 | 3.22 | 0.31% | 26,304 |
| Apr 20, 2026 | 3.35 | 3.35 | 3.00 | 3.21 | 3.21 | -4.18% | 117,748 |
| Apr 17, 2026 | 3.36 | 3.39 | 3.30 | 3.35 | 3.35 | 0.30% | 53,129 |
| Apr 16, 2026 | 3.40 | 3.47 | 3.30 | 3.34 | 3.34 | -2.91% | 58,531 |
| Apr 15, 2026 | 3.48 | 3.50 | 3.41 | 3.44 | 3.44 | -0.86% | 40,161 |
| Apr 14, 2026 | 3.52 | 3.56 | 3.47 | 3.47 | 3.47 | -1.14% | 30,744 |
| Apr 13, 2026 | 3.51 | 3.56 | 3.49 | 3.51 | 3.51 | -1.40% | 19,607 |
| Apr 10, 2026 | 3.53 | 3.65 | 3.51 | 3.56 | 3.56 | 1.42% | 28,047 |
| Apr 9, 2026 | 3.59 | 3.59 | 3.49 | 3.51 | 3.51 | -1.40% | 19,459 |
| Apr 8, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | 2.30% | 22,261 |
| Apr 7, 2026 | 3.61 | 3.63 | 3.48 | 3.48 | 3.48 | -3.60% | 18,128 |
| Apr 2, 2026 | 3.60 | 3.62 | 3.53 | 3.61 | 3.61 | 0.28% | 7,820 |
| Apr 1, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 8,565 |
| Mar 31, 2026 | 3.53 | 3.64 | 3.52 | 3.56 | 3.56 | 1.42% | 13,146 |
| Mar 30, 2026 | 3.57 | 3.59 | 3.51 | 3.51 | 3.51 | -2.77% | 42,916 |
| Mar 27, 2026 | 3.60 | 3.62 | 3.55 | 3.61 | 3.61 | -0.28% | 24,378 |
| Mar 26, 2026 | 3.57 | 3.64 | 3.50 | 3.62 | 3.62 | 0.56% | 25,908 |
| Mar 25, 2026 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | 2.86% | 23,390 |
| Mar 24, 2026 | 3.58 | 3.61 | 3.46 | 3.50 | 3.50 | -2.51% | 50,443 |