Enersense International Oyj (HEL:ESENSE)
Finland
· Delayed Price · Currency is EUR 4.040
+0.060 (1.51%)
At close: Dec 5, 2025
HEL:ESENSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | 23,454 |
| Oct 8, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | 4.08 | 0.99% | 16,783 |
| Oct 7, 2025 | 4.10 | 4.10 | 4.01 | 4.04 | 4.04 | 0.25% | 44,246 |
| Oct 6, 2025 | 4.05 | 4.05 | 3.95 | 4.03 | 4.03 | -0.49% | 33,417 |
| Oct 3, 2025 | 4.03 | 4.10 | 4.00 | 4.05 | 4.05 | 0.75% | 26,179 |
| Oct 2, 2025 | 3.98 | 4.17 | 3.98 | 4.02 | 4.02 | 1.26% | 19,731 |
| Oct 1, 2025 | 4.16 | 4.18 | 3.97 | 3.97 | 3.97 | -3.64% | 16,040 |
| Sep 30, 2025 | 4.01 | 4.16 | 3.97 | 4.12 | 4.12 | 3.00% | 21,328 |
| Sep 29, 2025 | 4.11 | 4.11 | 3.95 | 4.00 | 4.00 | -2.68% | 65,842 |
| Sep 26, 2025 | 4.01 | 4.18 | 4.01 | 4.11 | 4.11 | 2.49% | 39,997 |
| Sep 25, 2025 | 3.93 | 4.17 | 3.93 | 4.01 | 4.01 | 2.04% | 64,945 |
| Sep 24, 2025 | 3.93 | 3.96 | 3.88 | 3.93 | 3.93 | 0.77% | 27,648 |
| Sep 23, 2025 | 3.86 | 3.94 | 3.75 | 3.90 | 3.90 | 1.30% | 48,940 |
| Sep 22, 2025 | 3.74 | 3.93 | 3.70 | 3.85 | 3.85 | 3.22% | 30,224 |
| Sep 19, 2025 | 3.56 | 3.75 | 3.55 | 3.73 | 3.73 | 5.07% | 83,460 |
| Sep 18, 2025 | 3.47 | 3.56 | 3.39 | 3.55 | 3.55 | 2.31% | 21,868 |
| Sep 17, 2025 | 3.53 | 3.53 | 3.46 | 3.47 | 3.47 | -1.42% | 19,066 |
| Sep 16, 2025 | 3.42 | 3.52 | 3.40 | 3.52 | 3.52 | 2.92% | 14,559 |
| Sep 15, 2025 | 3.38 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 9,811 |
| Sep 12, 2025 | 3.34 | 3.42 | 3.24 | 3.38 | 3.38 | 1.20% | 36,664 |
| Sep 11, 2025 | 3.45 | 3.48 | 3.33 | 3.34 | 3.34 | -3.19% | 29,885 |
| Sep 10, 2025 | 3.48 | 3.49 | 3.37 | 3.45 | 3.45 | -0.86% | 22,518 |
| Sep 9, 2025 | 3.41 | 3.53 | 3.39 | 3.48 | 3.48 | 1.75% | 32,701 |
| Sep 8, 2025 | 3.39 | 3.45 | 3.36 | 3.42 | 3.42 | 1.79% | 31,494 |
| Sep 5, 2025 | 3.31 | 3.45 | 3.28 | 3.36 | 3.36 | 4.35% | 52,039 |
| Sep 4, 2025 | 3.38 | 3.38 | 3.20 | 3.22 | 3.22 | -4.45% | 78,359 |
| Sep 3, 2025 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | 0.90% | 20,452 |
| Sep 2, 2025 | 3.47 | 3.48 | 3.34 | 3.34 | 3.34 | -3.47% | 21,130 |
| Sep 1, 2025 | 3.45 | 3.56 | 3.45 | 3.46 | 3.46 | 0.29% | 28,563 |
| Aug 29, 2025 | 3.40 | 3.45 | 3.35 | 3.45 | 3.45 | 3.29% | 35,063 |
| Aug 28, 2025 | 3.30 | 3.40 | 3.30 | 3.34 | 3.34 | 2.45% | 27,987 |
| Aug 27, 2025 | 3.22 | 3.33 | 3.22 | 3.26 | 3.26 | 3.49% | 24,752 |
| Aug 26, 2025 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.25% | 13,242 |
| Aug 25, 2025 | 3.13 | 3.19 | 3.12 | 3.19 | 3.19 | 2.24% | 13,358 |
| Aug 22, 2025 | 3.13 | 3.15 | 3.10 | 3.12 | 3.12 | -0.32% | 15,410 |
| Aug 21, 2025 | 3.06 | 3.14 | 3.03 | 3.13 | 3.13 | 2.29% | 10,759 |
| Aug 20, 2025 | 3.08 | 3.14 | 3.02 | 3.06 | 3.06 | -0.65% | 20,854 |
| Aug 19, 2025 | 3.10 | 3.11 | 3.00 | 3.08 | 3.08 | -0.96% | 61,118 |
| Aug 18, 2025 | 3.19 | 3.20 | 3.08 | 3.11 | 3.11 | -2.20% | 26,178 |
| Aug 15, 2025 | 3.17 | 3.25 | 3.15 | 3.18 | 3.18 | 0.95% | 80,419 |
| Aug 14, 2025 | 3.01 | 3.19 | 3.01 | 3.15 | 3.15 | 5.00% | 100,053 |
| Aug 13, 2025 | 2.91 | 3.04 | 2.86 | 3.00 | 3.00 | 5.63% | 153,360 |
| Aug 12, 2025 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 5.19% | 82,434 |
| Aug 11, 2025 | 2.72 | 2.74 | 2.63 | 2.70 | 2.70 | -2.53% | 23,643 |
| Aug 8, 2025 | 2.73 | 2.80 | 2.71 | 2.77 | 2.77 | 4.92% | 37,357 |
| Aug 7, 2025 | 2.49 | 2.65 | 2.49 | 2.64 | 2.64 | -4.35% | 56,792 |
| Aug 6, 2025 | 2.76 | 2.82 | 2.74 | 2.76 | 2.76 | -1.08% | 39,714 |
| Aug 5, 2025 | 2.79 | 2.79 | 2.73 | 2.79 | 2.79 | - | 46,685 |
| Aug 4, 2025 | 2.81 | 2.84 | 2.75 | 2.79 | 2.79 | -0.36% | 11,508 |
| Aug 1, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -0.36% | 19,647 |
| Jul 31, 2025 | 2.80 | 2.90 | 2.74 | 2.81 | 2.81 | -0.35% | 25,255 |
| Jul 30, 2025 | 2.77 | 2.85 | 2.77 | 2.82 | 2.82 | 2.17% | 10,750 |
| Jul 29, 2025 | 2.75 | 2.79 | 2.73 | 2.76 | 2.76 | 0.36% | 20,044 |
| Jul 28, 2025 | 2.84 | 2.85 | 2.75 | 2.75 | 2.75 | -3.17% | 20,851 |
| Jul 25, 2025 | 2.78 | 2.85 | 2.78 | 2.84 | 2.84 | 2.16% | 41,084 |
| Jul 24, 2025 | 2.78 | 2.80 | 2.75 | 2.78 | 2.78 | -0.71% | 9,534 |
| Jul 23, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | - | 15,350 |
| Jul 22, 2025 | 2.81 | 2.85 | 2.78 | 2.80 | 2.80 | -0.36% | 11,420 |
| Jul 21, 2025 | 2.80 | 2.82 | 2.78 | 2.81 | 2.81 | 0.36% | 14,182 |