Enersense International Oyj ESENSE
OMXHEX · Finland · Commercial Services
€5.18-0.08 (-1.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.18 | -1.52% | €5.24 | €5.28 | €5.00 | 27.79K |
| 2026-09-30 | €5.26 | -0.38% | €5.36 | €5.38 | €5.18 | 9.42K |
| 2026-09-29 | €5.28 | -1.12% | €5.40 | €5.50 | €5.16 | 23.21K |
| 2026-09-28 | €5.34 | +1.14% | €5.32 | €5.46 | €5.30 | 28.75K |
| 2026-09-25 | €5.28 | 0.00% | €5.28 | €5.38 | €5.20 | 21.65K |
| 2026-09-24 | €5.28 | 0.00% | €5.28 | €5.28 | €5.14 | 26.07K |
| 2026-09-23 | €5.28 | +5.60% | €5.02 | €5.30 | €5.02 | 55.89K |
| 2026-09-22 | €5.00 | +0.20% | €4.99 | €5.04 | €4.86 | 40.93K |
| 2026-09-21 | €4.99 | -0.20% | €5.00 | €5.02 | €4.84 | 29.42K |
| 2026-09-18 | €5.00 | +2.67% | €4.90 | €5.10 | €4.85 | 38.13K |
| 2026-09-17 | €4.87 | +2.10% | €4.80 | €4.87 | €4.70 | 28.78K |
| 2026-09-16 | €4.77 | +4.61% | €4.54 | €4.77 | €4.54 | 46.65K |
| 2026-09-15 | €4.56 | +6.29% | €4.32 | €4.59 | €4.28 | 20.68K |
| 2026-09-14 | €4.29 | -2.50% | €4.41 | €4.50 | €4.24 | 26.28K |
| 2026-09-11 | €4.40 | -3.51% | €4.56 | €4.58 | €4.34 | 34.23K |
| 2026-09-10 | €4.56 | +4.11% | €4.40 | €4.78 | €4.40 | 77.40K |
| 2026-09-09 | €4.38 | +9.23% | €4.09 | €4.39 | €4.01 | 224.81K |
| 2026-09-08 | €4.01 | +0.75% | €3.99 | €4.02 | €3.97 | 16.19K |
| 2026-09-07 | €3.98 | -0.50% | €4.00 | €4.04 | €3.96 | 13.34K |
| 2026-09-04 | €4.00 | +2.04% | €3.93 | €4.00 | €3.88 | 19.36K |
| 2026-09-03 | €3.92 | +0.51% | €3.95 | €3.99 | €3.91 | 18.81K |
| 2026-09-02 | €3.90 | -1.02% | €3.91 | €3.96 | €3.85 | 23.35K |
| 2026-09-01 | €3.94 | +0.51% | €3.89 | €3.94 | €3.88 | 7.59K |
| 2026-08-31 | €3.92 | -1.26% | €3.95 | €3.95 | €3.85 | 7.81K |
| 2026-08-28 | €3.97 | -1.24% | €4.01 | €4.01 | €3.87 | 49.17K |
| 2026-08-27 | €4.02 | +3.08% | €3.90 | €4.03 | €3.89 | 79.61K |
| 2026-08-26 | €3.90 | +1.04% | €3.90 | €3.91 | €3.89 | 25.17K |
| 2026-08-25 | €3.86 | +0.26% | €3.85 | €3.86 | €3.81 | 3.52K |
| 2026-08-24 | €3.85 | 0.00% | €3.86 | €3.88 | €3.83 | 17.35K |
| 2026-08-21 | €3.85 | +1.05% | €3.82 | €3.86 | €3.78 | 27.48K |
| 2026-08-20 | €3.81 | -0.26% | €3.89 | €3.89 | €3.81 | 22.26K |
| 2026-08-19 | €3.82 | +0.53% | €3.80 | €3.82 | €3.73 | 14.20K |
| 2026-08-18 | €3.80 | -0.78% | €3.83 | €3.91 | €3.78 | 42.99K |
| 2026-08-17 | €3.83 | +3.51% | €3.72 | €3.87 | €3.68 | 36.62K |
| 2026-08-14 | €3.70 | +1.09% | €3.66 | €3.72 | €3.62 | 78.95K |
| 2026-08-13 | €3.66 | -7.34% | €3.84 | €3.84 | €3.61 | 132.97K |
| 2026-08-12 | €3.95 | +1.54% | €3.89 | €3.96 | €3.84 | 45.24K |
| 2026-08-11 | €3.89 | +3.46% | €3.75 | €3.90 | €3.74 | 13.88K |
| 2026-08-10 | €3.76 | -0.27% | €3.76 | €3.84 | €3.72 | 31.20K |
| 2026-08-07 | €3.77 | +2.72% | €3.67 | €3.78 | €3.65 | 21.25K |
| 2026-08-06 | €3.67 | +3.67% | €3.58 | €3.73 | €3.58 | 54.73K |
| 2026-08-05 | €3.54 | -0.84% | €3.54 | €3.60 | €3.50 | 13.75K |
| 2026-08-04 | €3.57 | -0.28% | €3.57 | €3.58 | €3.53 | 10.63K |
| 2026-08-03 | €3.58 | -0.83% | €3.60 | €3.60 | €3.55 | 6.35K |
| 2026-07-31 | €3.61 | -0.28% | €3.80 | €3.80 | €3.60 | 9.36K |
| 2026-07-30 | €3.62 | +1.40% | €3.55 | €3.62 | €3.54 | 22.03K |
| 2026-07-29 | €3.57 | -0.28% | €3.58 | €3.58 | €3.51 | 10.29K |
| 2026-07-28 | €3.58 | +0.56% | €3.56 | €3.60 | €3.51 | 19.52K |
| 2026-07-27 | €3.56 | +0.85% | €3.52 | €3.58 | €3.51 | 9.79K |
| 2026-07-24 | €3.53 | -0.56% | €3.56 | €3.64 | €3.53 | 10.70K |
| 2026-07-23 | €3.55 | -1.11% | €3.59 | €3.59 | €3.54 | 4.57K |
| 2026-07-22 | €3.59 | +0.56% | €3.56 | €3.62 | €3.50 | 13.25K |
| 2026-07-21 | €3.57 | -1.11% | €3.63 | €3.64 | €3.56 | 13.94K |
| 2026-07-20 | €3.61 | +1.40% | €3.56 | €3.62 | €3.56 | 4.16K |
| 2026-07-17 | €3.56 | -1.39% | €3.60 | €3.61 | €3.55 | 8.09K |
| 2026-07-16 | €3.61 | -0.28% | €3.62 | €3.62 | €3.57 | 6.33K |
| 2026-07-15 | €3.62 | -1.09% | €3.66 | €3.76 | €3.61 | 7.49K |
| 2026-07-14 | €3.66 | -3.94% | €3.78 | €3.79 | €3.64 | 6.59K |
| 2026-07-13 | €3.81 | +4.38% | €3.60 | €3.83 | €3.60 | 3.69K |
| 2026-07-10 | €3.65 | +1.96% | €3.58 | €3.80 | €3.55 | 11.46K |
| 2026-07-09 | €3.58 | -0.56% | €3.60 | €3.65 | €3.55 | 14.29K |
| 2026-07-08 | €3.60 | -2.96% | €3.71 | €3.71 | €3.56 | 15.95K |
| 2026-07-07 | €3.71 | -1.85% | €3.74 | €3.74 | €3.65 | 11.82K |
| 2026-07-06 | €3.78 | 0.00% | €3.79 | €3.83 | €3.78 | 8.47K |
| 2026-07-03 | €3.78 | -0.26% | €3.80 | €3.80 | €3.70 | 8.64K |
| 2026-07-02 | €3.79 | +0.53% | €3.84 | €3.84 | €3.72 | 3.86K |
| 2026-07-01 | €3.77 | +2.45% | €3.71 | €3.84 | €3.68 | 18.46K |
| 2026-06-30 | €3.68 | -1.08% | €3.71 | €3.72 | €3.68 | 6.99K |
| 2026-06-29 | €3.72 | +0.27% | €3.71 | €3.77 | €3.65 | 8.89K |
| 2026-06-26 | €3.71 | -2.37% | €3.80 | €3.80 | €3.68 | 9.13K |
| 2026-06-25 | €3.80 | 0.00% | €3.82 | €3.82 | €3.74 | 17.06K |
| 2026-06-24 | €3.80 | +2.98% | €3.83 | €3.91 | €3.71 | 66.25K |
| 2026-06-23 | €3.69 | -1.60% | €3.79 | €3.84 | €3.62 | 28.02K |
| 2026-06-22 | €3.75 | -2.60% | €3.88 | €3.88 | €3.69 | 5.49K |
| 2026-06-18 | €3.85 | -1.03% | €3.84 | €3.88 | €3.83 | 5.69K |
| 2026-06-17 | €3.89 | -0.26% | €3.90 | €3.91 | €3.83 | 14.35K |
| 2026-06-16 | €3.90 | +0.78% | €3.89 | €3.90 | €3.88 | 33.49K |
| 2026-06-15 | €3.87 | +4.03% | €3.81 | €3.99 | €3.81 | 33.56K |
| 2026-06-12 | €3.72 | -1.59% | €3.80 | €3.81 | €3.72 | 882 |
| 2026-06-11 | €3.78 | -0.79% | €3.82 | €3.82 | €3.74 | 1.62K |
| 2026-06-10 | €3.81 | -2.31% | €3.89 | €3.89 | €3.75 | 6.88K |
| 2026-06-09 | €3.90 | -1.76% | €4.00 | €4.00 | €3.90 | 36.34K |
| 2026-06-08 | €3.97 | +0.76% | €3.94 | €3.98 | €3.93 | 7.65K |
| 2026-06-05 | €3.94 | -0.25% | €3.95 | €3.99 | €3.92 | 7.02K |
| 2026-06-04 | €3.95 | +0.25% | €3.93 | €3.95 | €3.86 | 9.72K |
| 2026-06-03 | €3.94 | +1.29% | €4.00 | €4.00 | €3.92 | 11.76K |
| 2026-06-02 | €3.89 | -1.52% | €3.99 | €3.99 | €3.86 | 8.42K |
| 2026-06-01 | €3.95 | +0.77% | €3.92 | €4.00 | €3.90 | 14.41K |
| 2026-05-29 | €3.92 | -1.26% | €3.76 | €3.98 | €3.76 | 12.16K |
| 2026-05-28 | €3.97 | -0.75% | €3.97 | €4.01 | €3.94 | 3.05K |