Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 3.840
-0.060 (-1.54%)
May 18, 2026, 6:24 PM EET
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.89 | 3.90 | 3.75 | 3.90 | - | - | 7,149 |
| 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 |
| Mar 23, 2026 | 3.57 | 3.60 | 3.42 | 3.59 | 3.59 | 0.56% | 38,170 |
| Mar 20, 2026 | 3.59 | 3.64 | 3.55 | 3.57 | 3.57 | -0.56% | 10,382 |
| Mar 19, 2026 | 3.61 | 3.64 | 3.51 | 3.59 | 3.59 | -0.55% | 32,317 |
| Mar 18, 2026 | 3.60 | 3.66 | 3.59 | 3.61 | 3.61 | -0.55% | 29,613 |
| Mar 17, 2026 | 3.65 | 3.72 | 3.61 | 3.63 | 3.63 | -1.36% | 32,348 |
| Mar 16, 2026 | 3.77 | 3.77 | 3.63 | 3.68 | 3.68 | -2.65% | 78,017 |
| Mar 13, 2026 | 3.72 | 3.78 | 3.60 | 3.78 | 3.78 | 1.61% | 31,284 |
| Mar 12, 2026 | 3.68 | 3.75 | 3.55 | 3.72 | 3.72 | 3.62% | 51,569 |
| Mar 11, 2026 | 3.59 | 3.59 | 3.51 | 3.59 | 3.59 | - | 11,883 |
| Mar 10, 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | 1.70% | 18,939 |
| Mar 9, 2026 | 3.61 | 3.61 | 3.46 | 3.53 | 3.53 | -3.02% | 34,386 |
| Mar 6, 2026 | 3.76 | 3.76 | 3.60 | 3.64 | 3.64 | -3.70% | 35,572 |
| Mar 5, 2026 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 1.61% | 14,804 |
| Mar 4, 2026 | 3.61 | 3.73 | 3.60 | 3.72 | 3.72 | 3.33% | 29,014 |