EnerSys (FRA:FDN)
Germany
· Delayed Price · Currency is EUR 126.40
+1.30 (1.04%)
At close: Dec 5, 2025
EnerSys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | 0.64% | - |
| Dec 3, 2025 | 124.00 | 124.30 | 124.00 | 124.30 | 124.30 | -0.24% | 80 |
| Dec 2, 2025 | 123.60 | 124.60 | 123.60 | 124.60 | 124.60 | 1.88% | - |
| Dec 1, 2025 | 121.20 | 122.30 | 121.20 | 122.30 | 122.30 | -0.41% | - |
| Nov 28, 2025 | 122.60 | 122.80 | 122.60 | 122.80 | 122.80 | 0.82% | - |
| Nov 27, 2025 | 122.30 | 122.30 | 121.80 | 121.80 | 121.80 | -1.69% | - |
| Nov 26, 2025 | 121.20 | 123.90 | 121.20 | 123.90 | 123.90 | 2.06% | - |
| Nov 25, 2025 | 121.00 | 121.40 | 121.00 | 121.40 | 121.40 | 0.08% | - |
| Nov 24, 2025 | 119.10 | 121.30 | 119.10 | 121.30 | 121.30 | 1.51% | - |
| Nov 21, 2025 | 114.70 | 119.50 | 114.70 | 119.50 | 119.50 | 4.64% | - |
| Nov 20, 2025 | 119.50 | 119.50 | 114.20 | 114.20 | 114.20 | -4.44% | - |
| Nov 19, 2025 | 115.80 | 119.50 | 115.80 | 119.50 | 119.50 | 3.02% | - |
| Nov 18, 2025 | 114.10 | 116.00 | 114.10 | 116.00 | 116.00 | 0.69% | - |
| Nov 17, 2025 | 117.90 | 119.60 | 115.20 | 115.20 | 115.20 | -2.70% | 25 |
| Nov 14, 2025 | 117.30 | 118.40 | 117.30 | 118.40 | 118.40 | 0.51% | - |
| Nov 13, 2025 | 119.30 | 119.30 | 117.80 | 117.80 | 117.80 | -1.51% | - |
| Nov 12, 2025 | 119.00 | 119.60 | 119.00 | 119.60 | 119.60 | 0.34% | - |
| Nov 11, 2025 | 115.90 | 119.20 | 115.90 | 119.20 | 119.20 | 2.67% | 24 |
| Nov 10, 2025 | 113.60 | 116.10 | 113.60 | 116.10 | 116.10 | 2.93% | 25 |
| Nov 7, 2025 | 111.40 | 112.80 | 111.40 | 112.80 | 112.80 | 1.53% | - |
| Nov 6, 2025 | 113.70 | 113.70 | 111.10 | 111.10 | 111.10 | 4.32% | - |
| Nov 5, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -0.93% | - |
| Nov 4, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.92% | - |
| Nov 3, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.37% | - |
| Oct 31, 2025 | 107.20 | 108.90 | 107.20 | 108.90 | 108.90 | 1.11% | - |
| Oct 30, 2025 | 105.70 | 107.70 | 105.70 | 107.70 | 107.70 | 0.47% | 100 |
| Oct 29, 2025 | 103.70 | 107.20 | 103.70 | 107.20 | 107.20 | 2.98% | - |
| Oct 28, 2025 | 102.70 | 104.10 | 102.70 | 104.10 | 104.10 | 0.77% | - |
| Oct 27, 2025 | 104.50 | 104.50 | 103.30 | 103.30 | 103.30 | -0.67% | - |
| Oct 24, 2025 | 103.90 | 104.00 | 103.90 | 104.00 | 104.00 | 0.10% | - |
| Oct 23, 2025 | 101.90 | 103.90 | 101.90 | 103.90 | 103.90 | 1.66% | - |
| Oct 22, 2025 | 104.90 | 104.90 | 102.20 | 102.20 | 102.20 | -3.04% | - |
| Oct 21, 2025 | 105.50 | 105.50 | 105.40 | 105.40 | 105.40 | -0.38% | - |
| Oct 20, 2025 | 103.30 | 105.80 | 103.30 | 105.80 | 105.80 | 2.32% | - |
| Oct 17, 2025 | 104.60 | 104.70 | 103.40 | 103.40 | 103.40 | -1.90% | 205 |
| Oct 16, 2025 | 103.90 | 106.60 | 103.90 | 105.40 | 105.40 | 1.64% | 10 |
| Oct 15, 2025 | 102.80 | 104.90 | 102.80 | 103.70 | 103.70 | 1.27% | 100 |
| Oct 14, 2025 | 99.65 | 102.40 | 99.65 | 102.40 | 102.40 | 2.50% | - |
| Oct 13, 2025 | 94.30 | 99.90 | 94.30 | 99.90 | 99.90 | 6.28% | 135 |
| Oct 10, 2025 | 97.55 | 97.80 | 93.95 | 94.00 | 94.00 | -3.74% | 50 |
| Oct 9, 2025 | 97.70 | 97.70 | 97.65 | 97.65 | 97.65 | -0.26% | - |
| Oct 8, 2025 | 96.75 | 97.90 | 96.75 | 97.90 | 97.90 | 1.08% | - |
| Oct 7, 2025 | 98.25 | 98.25 | 96.85 | 96.85 | 96.85 | -1.53% | - |
| Oct 6, 2025 | 97.25 | 98.35 | 97.25 | 98.35 | 98.35 | 0.20% | - |
| Oct 3, 2025 | 97.60 | 98.15 | 97.60 | 98.15 | 98.15 | 0.51% | - |
| Oct 2, 2025 | 97.20 | 97.65 | 97.20 | 97.65 | 97.65 | - | - |
| Oct 1, 2025 | 95.05 | 97.65 | 95.05 | 97.65 | 97.65 | 2.20% | - |
| Sep 30, 2025 | 93.95 | 95.55 | 93.95 | 95.55 | 95.55 | 1.11% | - |
| Sep 29, 2025 | 94.75 | 94.75 | 94.50 | 94.50 | 94.50 | -0.37% | - |
| Sep 26, 2025 | 93.45 | 94.85 | 93.45 | 94.85 | 94.85 | 1.34% | - |
| Sep 25, 2025 | 92.85 | 93.60 | 92.85 | 93.60 | 93.60 | 0.65% | - |
| Sep 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.22% | - |
| Sep 23, 2025 | 94.30 | 94.30 | 92.80 | 92.80 | 92.80 | -1.69% | - |
| Sep 22, 2025 | 92.90 | 94.40 | 92.90 | 94.40 | 94.40 | 1.61% | - |
| Sep 19, 2025 | 93.90 | 93.90 | 92.90 | 92.90 | 92.90 | -1.01% | - |
| Sep 18, 2025 | 91.00 | 93.85 | 91.00 | 93.85 | 93.85 | 3.99% | - |
| Sep 17, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -0.11% | - |
| Sep 16, 2025 | 90.85 | 90.85 | 90.35 | 90.35 | 90.35 | -0.66% | - |
| Sep 15, 2025 | 90.55 | 90.95 | 90.55 | 90.95 | 90.95 | 0.33% | - |
| Sep 12, 2025 | 90.70 | 90.70 | 90.65 | 90.65 | 90.65 | 0.17% | - |
| Sep 11, 2025 | 88.90 | 90.50 | 88.90 | 90.50 | 90.27 | 2.96% | - |
| Sep 10, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.68 | -0.11% | - |
| Sep 9, 2025 | 88.25 | 88.25 | 88.00 | 88.00 | 87.78 | -0.40% | - |
| Sep 8, 2025 | 87.50 | 88.35 | 87.50 | 88.35 | 88.13 | 0.68% | 135 |
| Sep 5, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.53 | 0.06% | - |
| Sep 4, 2025 | 86.00 | 87.70 | 86.00 | 87.70 | 87.48 | 2.10% | - |
| Sep 3, 2025 | 86.75 | 86.75 | 85.90 | 85.90 | 85.68 | -1.26% | - |
| Sep 2, 2025 | 87.10 | 87.10 | 87.00 | 87.00 | 86.78 | 0.40% | - |
| Sep 1, 2025 | 86.95 | 86.95 | 86.65 | 86.65 | 86.43 | -0.40% | - |
| Aug 29, 2025 | 87.15 | 87.15 | 87.00 | 87.00 | 86.78 | 0.23% | - |
| Aug 28, 2025 | 87.45 | 87.45 | 86.80 | 86.80 | 86.58 | -0.86% | - |
| Aug 27, 2025 | 87.15 | 87.55 | 87.15 | 87.55 | 87.33 | 0.57% | - |
| Aug 26, 2025 | 86.50 | 87.05 | 86.50 | 87.05 | 86.83 | 0.23% | - |
| Aug 25, 2025 | 86.50 | 86.85 | 86.50 | 86.85 | 86.63 | 0.58% | - |
| Aug 22, 2025 | 84.05 | 86.35 | 84.05 | 86.35 | 86.13 | 3.23% | - |
| Aug 21, 2025 | 83.20 | 83.65 | 83.20 | 83.65 | 83.44 | 0.60% | - |
| Aug 20, 2025 | 85.00 | 85.00 | 83.15 | 83.15 | 82.94 | -2.52% | - |
| Aug 19, 2025 | 84.75 | 85.30 | 84.75 | 85.30 | 85.09 | 0.65% | - |
| Aug 18, 2025 | 83.50 | 84.75 | 83.50 | 84.75 | 84.54 | 1.32% | - |
| Aug 15, 2025 | 85.05 | 85.05 | 83.65 | 83.65 | 83.44 | -1.01% | - |
| Aug 14, 2025 | 85.10 | 85.10 | 84.50 | 84.50 | 84.29 | -0.88% | - |
| Aug 13, 2025 | 83.80 | 85.25 | 83.80 | 85.25 | 85.04 | 1.67% | - |
| Aug 12, 2025 | 81.60 | 83.85 | 81.60 | 83.85 | 83.64 | 2.63% | - |
| Aug 11, 2025 | 81.50 | 81.70 | 81.50 | 81.70 | 81.49 | -0.12% | - |
| Aug 8, 2025 | 80.20 | 81.80 | 80.20 | 81.80 | 81.59 | 1.80% | - |
| Aug 7, 2025 | 77.55 | 80.35 | 77.55 | 80.35 | 80.15 | 3.34% | - |
| Aug 6, 2025 | 78.70 | 78.70 | 77.75 | 77.75 | 77.55 | -0.83% | - |
| Aug 5, 2025 | 78.45 | 78.45 | 78.40 | 78.40 | 78.20 | 0.26% | - |
| Aug 4, 2025 | 76.80 | 78.20 | 76.80 | 78.20 | 78.00 | -2.25% | - |
| Aug 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.80 | -0.19% | - |
| Jul 31, 2025 | 80.70 | 80.70 | 80.15 | 80.15 | 79.95 | -0.25% | - |
| Jul 30, 2025 | 80.50 | 80.50 | 80.35 | 80.35 | 80.15 | 0.19% | - |
| Jul 29, 2025 | 80.45 | 81.65 | 80.20 | 80.20 | 80.00 | 0.06% | 30 |
| Jul 28, 2025 | 79.90 | 80.15 | 79.90 | 80.15 | 79.95 | 0.94% | - |
| Jul 25, 2025 | 78.80 | 79.40 | 78.65 | 79.40 | 79.20 | 1.40% | - |
| Jul 24, 2025 | 79.35 | 79.35 | 78.30 | 78.30 | 78.10 | -1.51% | - |
| Jul 23, 2025 | 76.70 | 79.50 | 76.70 | 79.50 | 79.30 | 3.92% | - |
| Jul 22, 2025 | 75.25 | 76.50 | 75.10 | 76.50 | 76.31 | 1.86% | - |
| Jul 21, 2025 | 75.75 | 75.75 | 75.10 | 75.10 | 74.91 | -2.09% | - |
| Jul 18, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.51 | 0.39% | - |