tiprankstipranks
ENENSYS Technologies SA (DE:20U)
FRANKFURT:20U
Germany Market
20U
ENENSYS Technologies SA
RESEARCH TOOLSreports
Want to see DE:20U full AI Analyst Report?

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
Apr 28, 2026
1.11
1.11
1.11
1.11
1.11
-14.29%
0
0.00
Apr 27, 2026
1.20
1.30
1.20
1.30
1.30
+4.44%
500
∞
Apr 24, 2026
1.24
1.24
1.24
1.24
1.24
+12.73%
0
-
Apr 23, 2026
1.10
1.10
1.10
1.10
1.10
+4.27%
0
-
Apr 22, 2026
1.06
1.06
1.06
1.06
1.06
+4.46%
0
-
Apr 21, 2026
1.01
1.01
1.01
1.01
1.01
-1.94%
0
-
Apr 20, 2026
1.03
1.03
1.03
1.03
1.03
+10.99%
0
-
Apr 17, 2026
0.93
0.93
0.93
0.93
0.93
+1.09%
0
-
Apr 16, 2026
0.92
0.92
0.92
0.92
0.92
+8.00%
0
-
Apr 15, 2026
0.85
0.85
0.85
0.85
0.85
+3.16%
0
-
Apr 14, 2026
0.82
0.82
0.82
0.82
0.82
-3.51%
0
-
Apr 13, 2026
0.85
0.85
0.85
0.85
0.85
+2.89%
0
-
Apr 10, 2026
0.83
0.83
0.83
0.83
0.83
+1.47%
0
-
Apr 09, 2026
0.82
0.82
0.82
0.82
0.82
-1.45%
0
-
Apr 08, 2026
0.83
0.83
0.83
0.83
0.83
+3.75%
0
-
Apr 07, 2026
0.80
0.80
0.80
0.80
0.80
-1.23%
0
-
Apr 06, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Apr 03, 2026
0.81
0.81
0.81
0.81
0.81
0.00%
0
0.00
Apr 02, 2026
0.81
0.81
0.81
0.81
0.81
-3.34%
0
0.00
Apr 01, 2026
0.84
0.84
0.84
0.84
0.84
-0.24%
0
0.00
Mar 31, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Mar 30, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Mar 27, 2026
0.84
0.84
0.84
0.84
0.84
+2.19%
0
0.00
Mar 26, 2026
0.82
0.82
0.82
0.82
0.82
-5.30%
0
0.00
Mar 25, 2026
0.87
0.87
0.87
0.87
0.87
+4.58%
0
0.00
Mar 24, 2026
0.83
0.83
0.83
0.83
0.83
-3.26%
0
0.00
Mar 23, 2026
0.86
0.86
0.86
0.86
0.86
+3.13%
0
0.00
Mar 20, 2026
0.83
0.83
0.83
0.83
0.83
-3.26%
0
0.00
Mar 19, 2026
0.86
0.86
0.86
0.86
0.86
-0.69%
0
0.00
Mar 18, 2026
0.87
0.87
0.87
0.87
0.87
-0.23%
0
0.00
Mar 17, 2026
0.87
0.87
0.87
0.87
0.87
+3.09%
0
0.00
Mar 16, 2026
0.84
0.84
0.84
0.84
0.84
+0.72%
0
0.00
Mar 13, 2026
0.84
0.84
0.84
0.84
0.84
+2.45%
0
0.00
Mar 12, 2026
0.82
0.82
0.82
0.82
0.82
+2.00%
0
0.00
Mar 11, 2026
0.80
0.80
0.80
0.80
0.80
+2.56%
0
0.00
Mar 10, 2026
0.78
0.78
0.78
0.78
0.78
-6.02%
0
0.00
Mar 09, 2026
0.83
0.83
0.83
0.83
0.83
+3.75%
0
0.00
Mar 06, 2026
0.80
0.80
0.80
0.80
0.80
-1.23%
0
0.00
Mar 05, 2026
0.81
0.81
0.81
0.81
0.81
+2.53%
0
0.00
Mar 04, 2026
0.79
0.79
0.79
0.79
0.79
-5.28%
0
0.00
Mar 03, 2026
0.83
0.83
0.83
0.83
0.83
-3.47%
0
0.00
Mar 02, 2026
0.86
0.86
0.86
0.86
0.86
-0.46%
0
0.00
Feb 27, 2026
0.87
0.87
0.87
0.87
0.87
+0.93%
0
0.00
Feb 26, 2026
0.86
0.86
0.86
0.86
0.86
-1.15%
0
0.00
Feb 25, 2026
0.87
0.87
0.87
0.87
0.87
-2.03%
0
0.00
Feb 24, 2026
0.89
0.89
0.89
0.89
0.89
-0.67%
0
0.00
Feb 23, 2026
0.89
0.89
0.89
0.89
0.89
-0.22%
0
0.00
Feb 20, 2026
0.90
0.90
0.90
0.90
0.90
+1.82%
0
0.00
Feb 19, 2026
0.88
0.88
0.88
0.88
0.88
+2.33%
0
0.00
Feb 18, 2026
0.86
0.86
0.86
0.86
0.86
-4.44%
0
0.00
Rows:
50