tiprankstipranks
Ensilica PLC (DE:F0Z)
FRANKFURT:F0Z
Germany Market
F0Z
Ensilica PLC
RESEARCH TOOLSreports

Ensilica PLC (F0Z) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
0.76
0.81
0.76
0.80
0.80
+6.00%
0
0.00
Sep 09, 2026
0.75
0.75
0.75
0.75
0.75
+1.35%
0
0.00
Sep 08, 2026
0.74
0.74
0.74
0.74
0.74
-1.33%
0
0.00
Sep 07, 2026
0.73
0.75
0.73
0.75
0.75
+2.74%
0
0.00
Sep 04, 2026
0.74
0.74
0.73
0.73
0.73
-1.35%
0
0.00
Sep 03, 2026
0.74
0.74
0.74
0.74
0.74
+1.37%
0
0.00
Sep 02, 2026
0.78
0.78
0.73
0.73
0.73
-5.81%
0
0.00
Sep 01, 2026
0.79
0.79
0.78
0.78
0.78
-5.49%
0
0.00
Aug 31, 2026
0.96
0.96
0.79
0.82
0.82
+4.46%
200
0.74
Aug 28, 2026
0.78
0.79
0.78
0.79
0.79
-1.26%
757
2.92
Aug 27, 2026
0.80
0.81
0.80
0.80
0.80
-1.24%
0
0.00
Aug 26, 2026
0.80
0.81
0.80
0.81
0.81
-0.62%
0
0.00
Aug 25, 2026
0.80
0.81
0.80
0.81
0.81
0.00%
0
0.00
Aug 24, 2026
0.80
0.81
0.80
0.81
0.81
+0.62%
0
0.00
Aug 21, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Aug 20, 2026
0.80
0.81
0.80
0.81
0.81
-0.62%
0
0.00
Aug 19, 2026
0.82
0.82
0.81
0.81
0.81
-1.22%
0
0.00
Aug 18, 2026
0.82
0.82
0.82
0.82
0.82
-1.20%
0
0.00
Aug 17, 2026
0.83
0.84
0.83
0.83
0.83
-5.68%
0
0.00
Aug 14, 2026
0.88
0.88
0.88
0.88
0.88
+2.92%
0
0.00
Aug 13, 2026
0.86
0.86
0.86
0.86
0.86
-1.16%
0
0.00
Aug 12, 2026
0.87
0.87
0.87
0.87
0.87
-16.83%
0
0.00
Aug 11, 2026
1.04
1.05
1.04
1.04
1.04
0.00%
0
0.00
Aug 10, 2026
1.04
1.04
1.04
1.04
1.04
+23.81%
1,200
3.54
Aug 07, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Aug 06, 2026
0.84
0.84
0.84
0.84
0.84
-1.18%
0
0.00
Aug 05, 2026
0.84
0.85
0.84
0.85
0.85
+2.41%
0
0.00
Aug 04, 2026
0.82
0.83
0.82
0.83
0.83
+1.22%
0
0.00
Aug 03, 2026
0.83
0.83
0.82
0.82
0.82
-8.38%
0
0.00
Jul 31, 2026
0.90
0.97
0.90
0.90
0.90
0.00%
0
0.00
Jul 30, 2026
0.90
0.99
0.90
0.90
0.90
0.00%
0
0.00
Jul 29, 2026
0.90
0.90
0.90
0.90
0.90
-17.89%
100
0.11
Jul 28, 2026
1.09
1.09
1.01
1.09
1.09
0.00%
0
0.00
Jul 27, 2026
0.85
1.09
0.85
1.09
1.09
+23.86%
1,957
2.23
Jul 24, 2026
0.93
0.93
0.88
0.88
0.88
-2.22%
870
1.01
Jul 23, 2026
0.90
0.90
0.90
0.90
0.90
-12.62%
20
0.02
Jul 22, 2026
1.03
1.03
1.03
1.03
1.03
+11.35%
100
0.11
Jul 21, 2026
0.93
1.02
0.93
0.93
0.93
0.00%
0
0.00
Jul 20, 2026
0.91
0.93
0.91
0.93
0.93
+0.54%
0
0.00
Jul 17, 2026
0.93
0.94
0.92
0.92
0.92
-1.60%
0
0.00
Jul 16, 2026
0.92
0.94
0.92
0.94
0.94
-1.06%
0
0.00
Jul 15, 2026
0.93
0.95
0.93
0.95
0.95
+0.53%
0
0.00
Jul 14, 2026
0.96
0.96
0.94
0.94
0.94
-3.59%
0
0.00
Jul 13, 2026
0.97
0.98
0.97
0.98
0.98
+2.09%
0
0.00
Jul 10, 2026
0.93
0.96
0.93
0.96
0.96
-0.52%
0
0.00
Jul 09, 2026
0.95
0.98
0.95
0.96
0.96
-1.03%
0
0.00
Jul 08, 2026
0.95
0.97
0.95
0.97
0.97
0.00%
0
0.00
Jul 07, 2026
0.98
0.99
0.97
0.97
0.97
-1.02%
0
0.00
Jul 06, 2026
0.99
0.99
0.98
0.98
0.98
0.00%
0
0.00
Jul 03, 2026
0.97
0.98
0.97
0.98
0.98
0.00%
0
0.00
Rows:
50