Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 3.170
+0.070 (2.26%)
Apr 28, 2026, 6:02 PM EET
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.10 | 3.23 | 3.05 | 3.23 | - | 4.19% | 31,471 |
| 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 |
| Mar 3, 2026 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | -1.37% | 16,270 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -2.14% | 16,000 |
| Feb 27, 2026 | 3.77 | 3.80 | 3.71 | 3.73 | 3.73 | -0.80% | 10,527 |
| Feb 26, 2026 | 3.69 | 3.78 | 3.64 | 3.76 | 3.76 | 2.73% | 15,858 |
| Feb 25, 2026 | 3.61 | 3.70 | 3.61 | 3.66 | 3.66 | 1.67% | 24,499 |
| Feb 24, 2026 | 3.71 | 3.72 | 3.55 | 3.60 | 3.60 | -1.64% | 52,081 |
| Feb 23, 2026 | 3.73 | 3.75 | 3.63 | 3.66 | 3.66 | -1.35% | 26,543 |
| Feb 20, 2026 | 3.55 | 3.72 | 3.54 | 3.71 | 3.71 | 4.51% | 51,789 |
| Feb 19, 2026 | 3.58 | 3.65 | 3.51 | 3.55 | 3.55 | -0.28% | 36,780 |
| Feb 18, 2026 | 3.56 | 3.60 | 3.47 | 3.56 | 3.56 | - | 124,752 |
| Feb 17, 2026 | 3.76 | 3.78 | 3.53 | 3.56 | 3.56 | -4.04% | 23,320 |
| Feb 16, 2026 | 3.84 | 3.95 | 3.71 | 3.71 | 3.71 | -2.88% | 34,588 |