ENENSYS Technologies SA (FRA:20U)
Germany
· Delayed Price · Currency is EUR 0.910
+0.020 (2.25%)
Last updated: Dec 5, 2025, 8:03 AM CET
ENENSYS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.84% | - |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.08% | - |
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.61% | - |
| Nov 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.86% | - |
| Nov 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.50% | - |
| Nov 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.52% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 7.14% | - |
| Nov 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -7.66% | - |
| Nov 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.58% | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.00% | - |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Nov 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.62% | - |
| Nov 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Nov 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.20% | - |
| Nov 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | - |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.52% | - |
| Nov 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | - |
| Nov 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.30% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Nov 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 7.39% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Oct 30, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -4.42% | - |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.21% | - |
| Oct 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 27, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | -5.45% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.87% | - |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.65% | - |
| Oct 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.41% | - |
| Oct 21, 2025 | 0.93 | 1.03 | 0.93 | 1.03 | 1.03 | 7.44% | 16 |
| Oct 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |
| Oct 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.59% | - |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.76% | - |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.22% | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | - |
| Oct 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.62% | - |
| Oct 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.64% | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.30% | - |
| Oct 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.21% | - |
| Oct 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.57% | - |
| Oct 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| Oct 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 30, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.48% | - |
| Sep 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Sep 26, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.91% | - |
| Sep 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Sep 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Sep 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Sep 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | - |
| Sep 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| Sep 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.07% | - |
| Sep 15, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 3.83% | - |
| Sep 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.47% | - |
| Sep 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | - |
| Sep 10, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -2.36% | - |
| Sep 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.72% | - |
| Sep 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.60% | - |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.73% | - |
| Sep 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -9.06% | - |
| Sep 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 7.72% | - |
| Sep 2, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -9.31% | 574 |
| Sep 1, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 5.34% | 574 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Aug 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.28% | - |
| Aug 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 17.37% | - |
| Aug 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Aug 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | - |
| Aug 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Aug 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.06% | - |
| Aug 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.71% | - |
| Aug 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 6.52% | - |
| Aug 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | - |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Aug 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.68% | - |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.65% | - |
| Aug 6, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.62% | - |
| Aug 5, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -7.68% | - |
| Aug 4, 2025 | 0.94 | 1.06 | 0.94 | 1.06 | 1.06 | 6.57% | 386 |
| Aug 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 7.06% | - |
| Jul 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -11.61% | - |
| Jul 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -21.54% | - |
| Jul 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -11.56% | - |
| Jul 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Jul 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Jul 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Jul 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.34% | - |
| Jul 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 9.19% | - |