Skip to main content
essensys plc (FRA:3L8)
Germany flag Germany · Delayed Price · Currency is EUR
0.166
+0.011 (7.10%)
At close: Dec 5, 2025

essensys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.170.160.170.177.10%-
Dec 4, 20250.160.160.150.160.160.65%-
Dec 3, 20250.160.160.150.150.15--
Dec 2, 20250.160.160.150.150.150.65%-
Dec 1, 20250.160.160.150.150.15-2.55%-
Nov 28, 20250.170.180.150.160.16-7.10%10,000
Nov 27, 20250.170.170.170.170.173.05%-
Nov 26, 20250.170.170.160.160.16--
Nov 25, 20250.170.170.160.160.16--
Nov 24, 20250.170.170.160.160.16--
Nov 21, 20250.170.170.160.160.16--
Nov 20, 20250.170.170.160.160.16--
Nov 19, 20250.170.170.160.160.16--
Nov 18, 20250.170.170.160.160.16-0.61%-
Nov 17, 20250.170.170.170.170.170.61%-
Nov 14, 20250.170.170.160.160.16-0.61%-
Nov 13, 20250.170.170.160.170.17-15.38%-
Nov 12, 20250.170.200.170.200.2018.18%-
Nov 11, 20250.170.170.170.170.17--
Nov 10, 20250.170.170.170.170.17--
Nov 7, 20250.170.170.170.170.17--
Nov 6, 20250.170.170.170.170.17--
Nov 5, 20250.170.170.170.170.17--
Nov 4, 20250.170.170.170.170.17-0.60%-
Nov 3, 20250.170.170.170.170.170.61%-
Oct 31, 20250.170.170.170.170.17--
Oct 30, 20250.170.170.170.170.17--
Oct 29, 20250.170.170.170.170.17--
Oct 28, 20250.160.170.160.170.17-0.60%-
Oct 27, 20250.170.170.170.170.17-0.60%-
Oct 24, 20250.170.170.170.170.17--
Oct 23, 20250.180.180.170.170.17--
Oct 22, 20250.180.180.170.170.17--
Oct 21, 20250.170.170.170.170.17--
Oct 20, 20250.170.170.170.170.17--
Oct 17, 20250.180.180.170.170.17-6.70%-
Oct 16, 20250.180.180.180.180.180.56%-
Oct 15, 20250.180.180.180.180.18--
Oct 14, 20250.180.180.180.180.18--
Oct 13, 20250.180.180.180.180.18--
Oct 10, 20250.180.180.180.180.18--
Oct 9, 20250.180.180.180.180.18-0.56%-
Oct 8, 20250.190.190.180.180.180.56%-
Oct 7, 20250.180.180.180.180.18--
Oct 6, 20250.180.180.180.180.18--
Oct 3, 20250.180.180.180.180.180.56%-
Oct 2, 20250.180.180.180.180.18-0.56%-
Oct 1, 20250.180.180.180.180.180.56%-
Sep 30, 20250.180.180.180.180.18--
Sep 29, 20250.180.180.180.180.18--
Sep 26, 20250.190.190.180.180.18-5.85%-
Sep 25, 20250.190.190.190.190.19--
Sep 24, 20250.210.210.190.190.19-6.00%-
Sep 23, 20250.200.200.200.200.20--
Sep 22, 20250.200.200.200.200.20--
Sep 19, 20250.200.200.200.200.20-0.99%-
Sep 18, 20250.200.200.200.200.20--
Sep 17, 20250.200.200.200.200.20--
Sep 16, 20250.200.200.200.200.20--
Sep 15, 20250.200.200.200.200.20--
Sep 12, 20250.210.210.200.200.20--
Sep 11, 20250.210.210.200.200.20-4.72%-
Sep 10, 20250.210.210.210.210.21--
Sep 9, 20250.210.210.210.210.21--
Sep 8, 20250.220.220.210.210.21--
Sep 5, 20250.210.210.210.210.21--
Sep 4, 20250.240.250.210.210.21-9.40%5,200
Sep 3, 20250.240.240.230.230.23--
Sep 2, 20250.240.240.230.230.23-0.85%-
Sep 1, 20250.240.240.230.240.240.85%-
Aug 29, 20250.240.240.230.230.23-0.85%-
Aug 28, 20250.240.240.240.240.24--
Aug 27, 20250.240.240.240.240.24--
Aug 26, 20250.240.240.240.240.24--
Aug 25, 20250.240.240.220.240.24--
Aug 22, 20250.230.240.230.240.24--
Aug 21, 20250.240.240.230.240.24--
Aug 20, 20250.240.240.240.240.24-1,573
Aug 19, 20250.240.240.240.240.24--
Aug 18, 20250.240.240.240.240.24--
Aug 15, 20250.240.240.240.240.24--
Aug 14, 20250.240.240.240.240.24--
Aug 13, 20250.240.240.240.240.24--
Aug 12, 20250.240.240.240.240.24--
Aug 11, 20250.240.240.230.240.240.85%-
Aug 8, 20250.240.240.230.230.23--
Aug 7, 20250.230.230.230.230.23--
Aug 6, 20250.230.230.230.230.23--
Aug 5, 20250.250.250.230.230.23-4.10%-
Aug 4, 20250.260.260.240.240.24-4.69%-
Aug 1, 20250.280.280.260.260.26-4.48%-
Jul 31, 20250.280.280.270.270.27-0.74%-
Jul 30, 20250.280.280.270.270.270.75%-
Jul 29, 20250.270.270.270.270.27--
Jul 28, 20250.270.270.270.270.270.75%-
Jul 25, 20250.270.270.270.270.27-0.75%-
Jul 24, 20250.270.270.270.270.27--
Jul 23, 20250.270.270.270.270.27--
Jul 22, 20250.270.270.270.270.27-4.29%-
Jul 21, 20250.280.280.280.280.280.72%-