TipRanks
Go Ultimate55% OFF

EnerSys (FDN) Historical Prices

CH:FDN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026133.32134.00133.32133.32133.32-5.49%00.00
Oct 29, 2026141.07141.77141.07141.07141.07-0.48%00.00
Oct 28, 2026141.75142.46141.75141.75141.75-1.31%00.00
Oct 27, 2026143.62144.34143.62143.62143.62+2.22%00.00
Oct 26, 2026140.50141.20140.50140.50140.50+2.35%00.00
Oct 23, 2026137.27137.95137.27137.27137.27+0.46%00.00
Oct 22, 2026136.64137.32136.64136.64136.64-4.28%00.00
Oct 21, 2026142.76143.47142.76142.76142.76+1.56%00.00
Oct 20, 2026140.56141.21140.56140.56140.56+0.24%00.00
Oct 19, 2026140.23140.88140.23140.23140.23-1.36%00.00
Oct 16, 2026142.17142.55142.17142.17142.17+0.85%00.00
Oct 15, 2026140.97141.62140.97140.97140.97-2.04%00.00
Oct 14, 2026143.91144.57143.91143.91143.91-0.37%00.00
Oct 13, 2026144.45145.12144.45144.45144.45-3.04%00.00
Oct 12, 2026148.98149.67148.98148.98148.98-0.92%00.00
Oct 09, 2026150.36151.06150.36150.36150.36-0.25%00.00
Oct 08, 2026150.74151.44150.74150.74150.74+1.36%00.00
Oct 07, 2026148.71149.40148.71148.71148.71-7.32%00.00
Oct 06, 2026160.46161.20160.46160.46160.46+6.03%00.00
Oct 05, 2026151.33162.36151.33151.33151.33+0.00%00.00
Oct 02, 2026151.33163.26151.33151.33151.33+0.00%00.00
Oct 01, 2026151.33153.71151.33151.33151.33+0.00%00.00
Sep 30, 2026151.33152.43151.33151.33151.33+0.00%00.00
Sep 29, 2026151.33151.33149.27151.33151.33+0.00%00.00
Sep 28, 2026151.33151.33145.63151.33151.33+0.00%0―
Sep 25, 2026151.33151.33147.77151.33151.33+0.00%0―
Sep 24, 2026151.33151.33146.57151.33151.33+0.00%0―
Sep 23, 2026151.33151.33147.66151.33151.33+0.00%0―
Sep 22, 2026151.33151.33146.32151.33151.33+0.00%0―
Sep 21, 2026151.33151.33146.16151.33151.33+0.00%0―
Sep 18, 2026151.33151.33143.32151.33151.33+0.16%0―
Sep 17, 2026151.33151.33143.39151.33151.09+0.00%0―
Sep 16, 2026151.33151.33140.58151.33151.09+0.00%0―
Sep 15, 2026151.33151.33138.54151.33151.09+0.00%0―
Sep 14, 2026151.33151.33138.51151.33151.09+0.00%0―
Sep 11, 2026151.33151.33146.09151.33151.09+0.00%0―
Sep 10, 2026151.33151.33144.90151.33151.09+0.00%0―
Sep 09, 2026151.33151.33144.56151.33151.09+0.00%0―
Sep 08, 2026151.33151.33147.75151.33151.09+0.00%0―
Sep 07, 2026151.33151.33143.79151.33151.09+0.00%0―
Sep 04, 2026151.33151.33146.13151.33151.09+0.00%0―
Sep 03, 2026151.33151.33146.48151.33151.09+0.00%0―
Sep 02, 2026151.33151.33145.90151.33151.09+0.00%0―
Sep 01, 2026151.33151.33145.55151.33151.09+0.00%0―
Aug 31, 2026151.33151.33147.90151.33151.09+0.00%0―
Aug 28, 2026151.33153.80151.33151.33151.09+0.00%0―
Aug 27, 2026151.33153.49151.33151.33151.09+0.00%0―
Aug 26, 2026151.33155.95151.33151.33151.09+0.00%0―
Aug 25, 2026151.33153.83151.33151.33151.09+0.00%0―
Aug 24, 2026151.33151.33149.09151.33151.09+0.00%0―