tiprankstipranks
ENENSYS Technologies SA (DE:20U)
FRANKFURT:20U
Germany Market
20U
ENENSYS Technologies SA
RESEARCH TOOLSreports

ENENSYS Technologies SA (20U) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
1.21
1.21
1.21
1.21
1.21
-2.02%
0
0.00
Sep 10, 2026
1.24
1.24
1.24
1.24
1.24
0.00%
0
0.00
Sep 09, 2026
1.18
1.24
1.18
1.24
1.24
+9.29%
12,799
∞
Sep 08, 2026
1.13
1.13
1.13
1.13
1.13
+1.80%
0
-
Sep 07, 2026
1.11
1.11
1.11
1.11
1.11
+0.91%
0
-
Sep 04, 2026
1.10
1.10
1.10
1.10
1.10
-0.90%
0
-
Sep 03, 2026
1.11
1.11
1.11
1.11
1.11
+2.78%
0
-
Sep 02, 2026
1.08
1.08
1.08
1.08
1.08
-1.82%
0
-
Sep 01, 2026
1.10
1.10
1.10
1.10
1.10
-0.90%
0
-
Aug 31, 2026
1.11
1.11
1.11
1.11
1.11
-0.45%
0
-
Aug 28, 2026
1.12
1.12
1.12
1.12
1.12
-2.19%
0
-
Aug 27, 2026
1.14
1.14
1.14
1.14
1.14
-0.87%
0
0.00
Aug 26, 2026
1.15
1.15
1.15
1.15
1.15
+6.48%
0
0.00
Aug 25, 2026
1.08
1.08
1.08
1.08
1.08
+0.47%
0
0.00
Aug 24, 2026
1.08
1.08
1.08
1.08
1.08
-0.46%
0
0.00
Aug 21, 2026
1.08
1.08
1.08
1.08
1.08
-1.82%
0
0.00
Aug 20, 2026
1.10
1.10
1.10
1.10
1.10
-0.90%
0
0.00
Aug 19, 2026
1.11
1.11
1.11
1.11
1.11
0.00%
0
0.00
Aug 18, 2026
1.11
1.11
1.11
1.11
1.11
-0.45%
0
0.00
Aug 17, 2026
1.12
1.12
1.12
1.12
1.12
+1.36%
0
0.00
Aug 14, 2026
1.10
1.10
1.10
1.10
1.10
-4.76%
0
0.00
Aug 13, 2026
1.16
1.16
1.16
1.16
1.16
+2.67%
0
0.00
Aug 12, 2026
1.13
1.13
1.13
1.13
1.13
0.00%
0
0.00
Aug 11, 2026
1.13
1.13
1.13
1.13
1.13
-1.75%
0
0.00
Aug 10, 2026
1.15
1.15
1.15
1.15
1.15
-6.15%
0
0.00
Aug 07, 2026
1.22
1.22
1.22
1.22
1.22
+2.52%
0
0.00
Aug 06, 2026
1.19
1.19
1.19
1.19
1.19
-4.03%
0
0.00
Aug 05, 2026
1.24
1.24
1.24
1.24
1.24
-0.80%
0
0.00
Aug 04, 2026
1.25
1.25
1.25
1.25
1.25
+3.31%
0
0.00
Aug 03, 2026
1.21
1.21
1.21
1.21
1.21
-3.20%
0
0.00
Jul 31, 2026
1.25
1.25
1.25
1.25
1.25
-1.57%
0
0.00
Jul 30, 2026
1.27
1.27
1.27
1.27
1.27
+1.60%
0
0.00
Jul 29, 2026
1.25
1.25
1.25
1.25
1.25
-2.34%
0
0.00
Jul 28, 2026
1.28
1.28
1.28
1.28
1.28
-3.76%
0
0.00
Jul 27, 2026
1.33
1.33
1.33
1.33
1.33
0.00%
0
0.00
Jul 24, 2026
1.33
1.33
1.33
1.33
1.33
-0.75%
0
0.00
Jul 23, 2026
1.34
1.34
1.34
1.34
1.34
+0.75%
0
0.00
Jul 22, 2026
1.33
1.33
1.33
1.33
1.33
+2.31%
0
0.00
Jul 21, 2026
1.30
1.30
1.30
1.30
1.30
+0.78%
0
0.00
Jul 20, 2026
1.29
1.29
1.29
1.29
1.29
+0.39%
0
0.00
Jul 17, 2026
1.29
1.29
1.29
1.29
1.29
-5.51%
0
0.00
Jul 16, 2026
1.36
1.36
1.36
1.36
1.36
+0.74%
0
0.00
Jul 15, 2026
1.35
1.35
1.35
1.35
1.35
0.00%
0
0.00
Jul 14, 2026
1.35
1.35
1.35
1.35
1.35
+4.65%
0
0.00
Jul 13, 2026
1.29
1.29
1.29
1.29
1.29
-5.84%
0
0.00
Jul 10, 2026
1.37
1.37
1.37
1.37
1.37
-1.44%
0
0.00
Jul 09, 2026
1.39
1.39
1.39
1.39
1.39
+8.59%
0
0.00
Jul 08, 2026
1.28
1.28
1.28
1.28
1.28
+13.27%
0
0.00
Jul 07, 2026
1.13
1.13
1.13
1.13
1.13
-0.88%
0
0.00
Jul 06, 2026
1.14
1.14
1.14
1.14
1.14
+1.33%
0
0.00
Rows:
50