TipRanks
Go Ultimate55% OFF

EnerSys (FDN) Historical Prices

DE:FDN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026151.80151.80142.70142.70142.70-6.49%1005.73
Oct 29, 2026152.60152.60152.60152.60152.60-1.36%00.00
Oct 28, 2026154.70154.70154.70154.70154.70+3.06%00.00
Oct 27, 2026150.10150.10150.10150.10150.10+1.49%00.00
Oct 26, 2026147.90147.90147.90147.90147.90-0.07%00.00
Oct 23, 2026148.20148.20148.00148.00148.00-4.45%00.00
Oct 22, 2026154.90154.90154.90154.90154.90+2.99%00.00
Oct 21, 2026150.40150.40150.40150.40150.40+0.94%00.00
Oct 20, 2026149.00149.00149.00149.00149.00-1.19%00.00
Oct 19, 2026149.20150.80149.20150.80150.80+0.87%00.00
Oct 16, 2026152.50153.00149.50149.50149.50-2.29%60.32
Oct 15, 2026153.00153.00153.00153.00153.00-3.16%00.00
Oct 14, 2026156.80158.00156.80158.00158.00-0.19%754.23
Oct 13, 2026158.30158.30158.30158.30158.30-0.31%00.00
Oct 12, 2026159.90159.90158.80158.80158.80+0.44%10.06
Oct 09, 2026158.10158.10158.10158.10158.10-1.68%00.00
Oct 08, 2026160.80160.80160.80160.80160.80-5.08%00.00
Oct 07, 2026169.40169.40169.40169.40169.40-0.65%00.00
Oct 06, 2026170.50170.50170.50170.50170.50-1.50%00.00
Oct 05, 2026173.40178.50173.10173.10173.10-0.52%311.72
Oct 02, 2026167.20174.00167.20174.00174.00+8.01%00.00
Oct 01, 2026161.10161.10161.10161.10161.10+1.07%00.00
Sep 30, 2026159.40159.40159.40159.40159.40+3.04%00.00
Sep 29, 2026154.70154.70154.70154.70154.70-0.96%00.00
Sep 28, 2026155.00156.20155.00156.20156.20-0.13%00.00
Sep 25, 2026154.20156.70154.20156.40156.40+2.16%502.73
Sep 24, 2026155.50155.50153.10153.10153.10-2.61%80.44
Sep 23, 2026155.70159.90155.70157.20157.20+0.64%301.63
Sep 22, 2026155.00157.50155.00156.20156.20+0.39%70.38
Sep 21, 2026155.60161.40155.60155.60155.60+2.03%69295.40
Sep 18, 2026151.40154.90151.40152.50152.50+0.23%9716.97
Sep 17, 2026149.10152.40149.10152.40152.15+2.70%00.00
Sep 16, 2026146.40148.40146.40148.40148.16+1.09%00.00
Sep 15, 2026144.70146.80144.70146.80146.56-0.14%00.00
Sep 14, 2026153.40153.40146.60147.00146.76-4.55%00.00
Sep 11, 2026153.10154.00153.10154.00153.75+0.13%00.00
Sep 10, 2026152.80153.80152.80153.80153.55+0.13%00.00
Sep 09, 2026153.50153.60153.50153.60153.35-1.22%00.00
Sep 08, 2026153.40155.50153.40155.50155.24+0.84%00.00
Sep 07, 2026154.20154.20154.20154.20153.95-1.09%00.00
Sep 04, 2026153.00155.90153.00155.90155.64+1.37%00.00
Sep 03, 2026153.80153.80153.80153.80153.55-0.52%00.00
Sep 02, 2026154.60154.60154.60154.60154.35-1.47%00.00
Sep 01, 2026156.90156.90156.90156.90156.64+0.13%00.00
Aug 31, 2026157.90157.90156.70156.70156.44-2.25%00.00
Aug 28, 2026162.30162.30160.30160.30160.04-1.23%00.00
Aug 27, 2026164.00164.00162.30162.30162.03-1.52%00.00
Aug 26, 2026164.80164.80164.80164.80164.53+3.52%00.00
Aug 25, 2026159.20159.20159.20159.20158.94-0.87%00.00
Aug 24, 2026160.60160.60160.60160.60160.34-0.80%00.00