Ensign Energy Services Inc. (FRA:ENB)
Germany
· Delayed Price · Currency is EUR 1.650
+0.020 (1.23%)
Last updated: Dec 4, 2025, 3:29 PM CET
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.42% | - |
| Dec 4, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Dec 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Dec 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Nov 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Nov 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Nov 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Nov 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Nov 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Nov 12, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 4.08% | - |
| Nov 11, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | - |
| Nov 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Nov 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Nov 4, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | - |
| Nov 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Oct 30, 2025 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -5.19% | - |
| Oct 29, 2025 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | 4.76% | 808 |
| Oct 28, 2025 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Oct 27, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Oct 24, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | - | 8 |
| Oct 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Oct 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Oct 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Oct 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Oct 10, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -1.92% | - |
| Oct 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| Oct 8, 2025 | 1.57 | 1.72 | 1.50 | 1.50 | 1.50 | -1.96% | 1,332 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Oct 6, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Oct 3, 2025 | 1.56 | 1.70 | 1.56 | 1.62 | 1.62 | 6.58% | 1,570 |
| Oct 2, 2025 | 1.52 | 1.68 | 1.52 | 1.52 | 1.52 | -9.52% | 526 |
| Oct 1, 2025 | 1.61 | 1.68 | 1.46 | 1.68 | 1.68 | 13.51% | 1,893 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Sep 29, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 26, 2025 | 1.44 | 1.59 | 1.44 | 1.44 | 1.44 | -2.70% | 33 |
| Sep 25, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -11.52% | - |
| Sep 23, 2025 | 1.40 | 1.65 | 1.40 | 1.65 | 1.65 | 17.86% | 45 |
| Sep 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 19, 2025 | 1.38 | 1.53 | 1.38 | 1.39 | 1.39 | - | 122 |
| Sep 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Sep 17, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Sep 16, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 12, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | 100 |
| Sep 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 7.75% | 100 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 9, 2025 | 1.29 | 1.43 | 1.29 | 1.29 | 1.29 | -0.77% | 100 |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 5, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Sep 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Sep 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Sep 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 1, 2025 | 1.34 | 1.48 | 1.34 | 1.34 | 1.34 | - | 60 |
| Aug 29, 2025 | 1.34 | 1.48 | 1.34 | 1.34 | 1.34 | 0.75% | 100 |
| Aug 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Aug 27, 2025 | 1.31 | 1.46 | 1.31 | 1.40 | 1.40 | 4.48% | 1,648 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -7.59% | - |
| Aug 25, 2025 | 1.31 | 1.45 | 1.30 | 1.45 | 1.45 | 14.17% | 248 |
| Aug 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Aug 19, 2025 | 1.40 | 1.40 | 1.27 | 1.27 | 1.27 | 2.42% | 70 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Aug 15, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 14, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Aug 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | - |
| Aug 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.03% | - |
| Aug 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.15% | - |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,500 |
| Aug 6, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -7.48% | 1,500 |
| Aug 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 808 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Jul 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -2.08% | - |
| Jul 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.11% | - |
| Jul 28, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.72% | - |
| Jul 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 22, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -1.44% | - |
| Jul 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Jul 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 17, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jul 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jul 14, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jul 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jul 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 964 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 7, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | - |
| Jul 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jul 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |