Enersense International Oyj (HEL:ESENSE)
Finland
· Delayed Price · Currency is EUR 3.530
-0.110 (-3.02%)
Mar 9, 2026, 6:24 PM EET
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.76 | 3.76 | 3.60 | 3.64 | 3.64 | -3.70% | 35,572 |
| Mar 5, 2026 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 1.61% | 14,804 |
| Mar 4, 2026 | 3.61 | 3.73 | 3.60 | 3.72 | 3.72 | 3.33% | 29,014 |
| Mar 3, 2026 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | -1.37% | 16,270 |
| Mar 2, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -2.14% | 16,000 |
| Feb 27, 2026 | 3.77 | 3.80 | 3.71 | 3.73 | 3.73 | -0.80% | 10,527 |
| Feb 26, 2026 | 3.69 | 3.78 | 3.64 | 3.76 | 3.76 | 2.73% | 15,858 |
| Feb 25, 2026 | 3.61 | 3.70 | 3.61 | 3.66 | 3.66 | 1.67% | 24,499 |
| Feb 24, 2026 | 3.71 | 3.72 | 3.55 | 3.60 | 3.60 | -1.64% | 52,081 |
| Feb 23, 2026 | 3.73 | 3.75 | 3.63 | 3.66 | 3.66 | -1.35% | 26,543 |
| Feb 20, 2026 | 3.55 | 3.72 | 3.54 | 3.71 | 3.71 | 4.51% | 51,789 |
| Feb 19, 2026 | 3.58 | 3.65 | 3.51 | 3.55 | 3.55 | -0.28% | 36,780 |
| Feb 18, 2026 | 3.56 | 3.60 | 3.47 | 3.56 | 3.56 | - | 124,752 |
| Feb 17, 2026 | 3.76 | 3.78 | 3.53 | 3.56 | 3.56 | -4.04% | 23,320 |
| Feb 16, 2026 | 3.84 | 3.95 | 3.71 | 3.71 | 3.71 | -2.88% | 34,588 |
| Feb 13, 2026 | 3.86 | 3.90 | 3.79 | 3.82 | 3.82 | 1.60% | 14,556 |
| Feb 12, 2026 | 3.90 | 3.90 | 3.72 | 3.76 | 3.76 | -5.05% | 51,262 |
| Feb 11, 2026 | 4.01 | 4.27 | 3.96 | 3.96 | 3.96 | -1.00% | 43,615 |
| Feb 10, 2026 | 4.00 | 4.08 | 3.93 | 4.00 | 4.00 | 2.04% | 34,079 |
| Feb 9, 2026 | 3.79 | 3.93 | 3.79 | 3.92 | 3.92 | 3.43% | 13,398 |
| Feb 6, 2026 | 3.76 | 3.87 | 3.73 | 3.79 | 3.79 | 0.80% | 13,330 |
| Feb 5, 2026 | 3.80 | 3.88 | 3.76 | 3.76 | 3.76 | -0.27% | 7,108 |
| Feb 4, 2026 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -1.05% | 10,857 |
| Feb 3, 2026 | 3.87 | 3.87 | 3.78 | 3.81 | 3.81 | -1.30% | 7,559 |
| Feb 2, 2026 | 3.89 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 10,109 |
| Jan 30, 2026 | 3.96 | 3.96 | 3.81 | 3.90 | 3.90 | -2.99% | 14,132 |
| Jan 29, 2026 | 3.81 | 4.02 | 3.78 | 4.02 | 4.02 | 6.35% | 36,771 |
| Jan 28, 2026 | 3.88 | 3.88 | 3.73 | 3.78 | 3.78 | 0.27% | 20,902 |
| Jan 27, 2026 | 3.84 | 3.86 | 3.75 | 3.77 | 3.77 | -1.82% | 19,190 |
| Jan 26, 2026 | 3.89 | 3.89 | 3.77 | 3.84 | 3.84 | -1.29% | 114,673 |
| Jan 23, 2026 | 3.88 | 3.95 | 3.82 | 3.89 | 3.89 | 1.57% | 17,814 |
| Jan 22, 2026 | 3.88 | 3.91 | 3.81 | 3.83 | 3.83 | 2.96% | 15,643 |
| Jan 21, 2026 | 3.76 | 3.78 | 3.58 | 3.72 | 3.72 | 0.27% | 25,626 |
| Jan 20, 2026 | 3.75 | 3.78 | 3.70 | 3.71 | 3.71 | -0.27% | 18,031 |
| Jan 19, 2026 | 3.69 | 3.78 | 3.61 | 3.72 | 3.72 | -2.11% | 18,560 |
| Jan 16, 2026 | 3.81 | 3.83 | 3.60 | 3.80 | 3.80 | -0.26% | 21,808 |
| Jan 15, 2026 | 3.81 | 3.86 | 3.79 | 3.81 | 3.81 | 0.53% | 19,039 |
| Jan 14, 2026 | 3.85 | 3.87 | 3.79 | 3.79 | 3.79 | -0.79% | 32,961 |
| Jan 13, 2026 | 3.97 | 3.97 | 3.80 | 3.82 | 3.82 | -3.29% | 22,940 |
| Jan 12, 2026 | 3.99 | 4.00 | 3.95 | 3.95 | 3.95 | -1.00% | 7,472 |
| Jan 9, 2026 | 4.00 | 4.01 | 3.95 | 3.99 | 3.99 | -0.25% | 13,346 |
| Jan 8, 2026 | 4.05 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 9,319 |
| Jan 7, 2026 | 3.99 | 4.02 | 3.93 | 4.02 | 4.02 | 1.77% | 13,547 |
| Jan 5, 2026 | 4.06 | 4.10 | 3.95 | 3.95 | 3.95 | -1.99% | 23,872 |
| Jan 2, 2026 | 4.07 | 4.16 | 4.00 | 4.03 | 4.03 | 0.75% | 45,150 |
| Dec 30, 2025 | 3.99 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 65,032 |
| Dec 29, 2025 | 3.95 | 4.43 | 3.95 | 4.02 | 4.02 | 4.42% | 79,398 |
| Dec 23, 2025 | 3.98 | 4.00 | 3.85 | 3.85 | 3.85 | -3.02% | 27,661 |
| Dec 22, 2025 | 3.97 | 4.07 | 3.97 | 3.97 | 3.97 | - | 33,720 |
| Dec 19, 2025 | 3.89 | 4.00 | 3.89 | 3.97 | 3.97 | 1.79% | 22,780 |
| Dec 18, 2025 | 3.96 | 4.01 | 3.88 | 3.90 | 3.90 | -1.76% | 25,671 |
| Dec 17, 2025 | 3.85 | 4.00 | 3.85 | 3.97 | 3.97 | 3.12% | 21,833 |
| Dec 16, 2025 | 3.81 | 3.90 | 3.79 | 3.85 | 3.85 | 1.32% | 38,856 |
| Dec 15, 2025 | 3.78 | 3.85 | 3.78 | 3.80 | 3.80 | 0.26% | 6,552 |
| Dec 12, 2025 | 3.80 | 3.85 | 3.75 | 3.79 | 3.79 | -1.30% | 17,029 |
| Dec 11, 2025 | 3.86 | 3.86 | 3.75 | 3.84 | 3.84 | -0.52% | 19,919 |
| Dec 10, 2025 | 3.89 | 4.00 | 3.84 | 3.86 | 3.86 | -1.03% | 14,160 |
| Dec 9, 2025 | 3.95 | 3.99 | 3.90 | 3.90 | 3.90 | -1.02% | 37,190 |
| Dec 8, 2025 | 4.04 | 4.04 | 3.93 | 3.94 | 3.94 | -2.48% | 9,726 |
| Dec 5, 2025 | 3.99 | 4.17 | 3.93 | 4.04 | 4.04 | 1.51% | 16,929 |
| Dec 4, 2025 | 3.92 | 4.00 | 3.87 | 3.98 | 3.98 | 1.79% | 20,778 |
| Dec 3, 2025 | 3.92 | 3.94 | 3.85 | 3.91 | 3.91 | -0.26% | 10,314 |
| Dec 2, 2025 | 3.84 | 3.97 | 3.84 | 3.92 | 3.92 | 2.08% | 10,021 |
| Dec 1, 2025 | 3.99 | 3.99 | 3.82 | 3.84 | 3.84 | -4.00% | 24,155 |
| Nov 28, 2025 | 4.05 | 4.11 | 3.88 | 4.00 | 4.00 | -1.23% | 29,075 |
| Nov 27, 2025 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -2.41% | 11,993 |
| Nov 26, 2025 | 4.09 | 4.27 | 4.09 | 4.15 | 4.15 | -1.66% | 129,555 |
| Nov 25, 2025 | 4.50 | 4.50 | 4.22 | 4.22 | 4.22 | -4.09% | 6,400 |
| Nov 24, 2025 | 4.20 | 4.40 | 4.15 | 4.40 | 4.40 | 4.76% | 28,499 |
| Nov 21, 2025 | 4.20 | 4.26 | 4.13 | 4.20 | 4.20 | -3.00% | 12,771 |
| Nov 20, 2025 | 4.30 | 4.33 | 4.20 | 4.33 | 4.33 | 0.46% | 20,107 |
| Nov 19, 2025 | 4.04 | 4.34 | 4.04 | 4.31 | 4.31 | 5.12% | 20,340 |
| Nov 18, 2025 | 4.23 | 4.23 | 4.03 | 4.10 | 4.10 | -4.43% | 27,652 |
| Nov 17, 2025 | 4.23 | 4.38 | 4.13 | 4.29 | 4.29 | 0.70% | 16,440 |
| Nov 14, 2025 | 4.25 | 4.26 | 4.07 | 4.26 | 4.26 | -0.23% | 29,818 |
| Nov 13, 2025 | 4.47 | 4.47 | 4.25 | 4.27 | 4.27 | -2.95% | 18,264 |
| Nov 12, 2025 | 4.56 | 4.56 | 4.39 | 4.40 | 4.40 | -3.30% | 12,368 |
| Nov 11, 2025 | 4.54 | 4.60 | 4.47 | 4.55 | 4.55 | 2.02% | 22,751 |
| Nov 10, 2025 | 4.39 | 4.56 | 4.39 | 4.46 | 4.46 | 2.53% | 13,585 |
| Nov 7, 2025 | 4.35 | 4.44 | 4.33 | 4.35 | 4.35 | - | 6,220 |
| Nov 6, 2025 | 4.54 | 4.55 | 4.34 | 4.35 | 4.35 | -2.68% | 11,314 |
| Nov 5, 2025 | 4.51 | 4.59 | 4.47 | 4.47 | 4.47 | -0.89% | 12,891 |
| Nov 4, 2025 | 4.60 | 4.63 | 4.43 | 4.51 | 4.51 | -1.53% | 14,450 |
| Nov 3, 2025 | 4.54 | 4.62 | 4.53 | 4.58 | 4.58 | 1.78% | 24,294 |
| Oct 31, 2025 | 4.53 | 4.65 | 4.32 | 4.50 | 4.50 | 1.58% | 34,864 |
| Oct 30, 2025 | 4.14 | 4.50 | 4.11 | 4.43 | 4.43 | 6.75% | 33,981 |
| Oct 29, 2025 | 4.18 | 4.20 | 4.10 | 4.15 | 4.15 | 0.48% | 12,386 |
| Oct 28, 2025 | 4.19 | 4.20 | 4.07 | 4.13 | 4.13 | -1.43% | 10,157 |
| Oct 27, 2025 | 4.11 | 4.19 | 4.07 | 4.19 | 4.19 | 2.95% | 9,878 |
| Oct 24, 2025 | 4.11 | 4.11 | 4.00 | 4.07 | 4.07 | -0.73% | 17,204 |
| Oct 23, 2025 | 4.04 | 4.16 | 4.04 | 4.10 | 4.10 | 1.49% | 16,904 |
| Oct 22, 2025 | 4.10 | 4.10 | 4.03 | 4.04 | 4.04 | -1.46% | 11,585 |
| Oct 21, 2025 | 4.09 | 4.10 | 4.00 | 4.10 | 4.10 | 1.74% | 7,536 |
| Oct 20, 2025 | 4.10 | 4.10 | 4.03 | 4.03 | 4.03 | -1.47% | 19,401 |
| Oct 17, 2025 | 4.09 | 4.09 | 4.01 | 4.09 | 4.09 | -0.24% | 14,517 |
| Oct 16, 2025 | 4.06 | 4.10 | 4.02 | 4.10 | 4.10 | 0.99% | 25,211 |
| Oct 15, 2025 | 4.04 | 4.09 | 4.02 | 4.06 | 4.06 | 0.25% | 10,198 |
| Oct 14, 2025 | 4.09 | 4.10 | 4.01 | 4.05 | 4.05 | -1.22% | 11,269 |
| Oct 13, 2025 | 4.05 | 4.13 | 4.00 | 4.10 | 4.10 | 2.50% | 41,029 |
| Oct 10, 2025 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | - | 12,122 |