Enersense International Oyj (HEL:ESENSE)
Finland · Delayed Price · Currency is EUR 5.92
-0.18 (-2.95%)
Oct 8, 2026, 11:04 AM EET
HEL:ESENSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.10 | 6.10 | 5.90 | 5.92 | 5.92 | -2.95% | 13,908 |
| 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 |
| 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 |