Enersys

ENS
🏛️ usa →
112.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 110.74 110.74 110.74 110.74 2.5K
09:39 110.46 110.46 110.46 110.46 3.1K
09:43 110.21 110.21 110.21 110.21 0.4K
09:44 110.37 110.37 110.37 110.37 0.1K
09:45 110.43 110.43 110.43 110.43 1.8K
09:51 110.30 110.30 110.30 110.30 0.5K
09:53 110.44 110.44 110.31 110.31 1.0K
09:54 110.68 110.80 110.68 110.80 1.3K
09:55 110.65 110.65 110.65 110.65 1.1K
09:57 110.72 110.72 110.72 110.72 0.3K
10:01 110.57 110.66 110.57 110.66 2.0K
10:04 110.87 110.87 110.87 110.87 2.0K
10:09 111.14 111.15 111.14 111.15 1.0K
10:12 111.44 111.44 111.44 111.44 1.8K
10:16 111.17 111.17 111.16 111.16 0.7K
10:19 111.02 111.04 111.02 111.04 0.4K
10:20 111.01 111.01 111.01 111.01 1.2K
10:23 111.28 111.28 111.28 111.28 1.4K
10:28 111.18 111.18 111.10 111.10 2.1K
10:29 111.18 111.18 111.16 111.16 1.3K
10:30 111.09 111.09 111.09 111.09 0.7K
10:31 111.04 111.04 111.04 111.04 0.4K
10:34 110.97 110.97 110.97 110.97 0.8K
10:37 111.13 111.20 111.13 111.20 1.2K
10:38 111.07 111.09 111.07 111.09 0.3K
10:39 111.21 111.21 111.07 111.07 0.9K
10:42 111.07 111.08 111.07 111.08 1.3K
10:45 111.00 111.03 111.00 111.03 1.0K
10:47 110.96 110.96 110.96 110.96 0.2K
10:48 110.90 110.90 110.90 110.90 0.9K
10:51 110.89 110.89 110.89 110.89 0.4K
10:52 110.96 110.96 110.96 110.96 0.2K
10:53 110.98 110.98 110.98 110.98 0.7K
10:55 111.06 111.06 111.06 111.06 1.6K
11:00 110.89 110.89 110.89 110.89 2.6K
11:01 110.89 110.89 110.89 110.89 0.5K
11:02 110.85 110.85 110.85 110.85 0.2K
11:03 110.88 110.88 110.88 110.88 1.3K
11:06 110.89 110.89 110.89 110.89 0.3K
11:09 110.60 110.60 110.60 110.60 0.3K
11:10 110.68 110.68 110.68 110.68 2.5K
11:15 110.77 110.77 110.77 110.77 2.3K
11:16 110.83 110.83 110.80 110.80 0.9K
11:17 110.80 110.80 110.80 110.80 0.3K
11:19 110.70 110.70 110.70 110.70 2.9K
11:22 110.61 110.61 110.61 110.61 1.0K
11:25 110.54 110.54 110.54 110.54 0.6K
11:30 110.71 110.71 110.65 110.65 2.7K
11:36 110.66 110.66 110.66 110.66 0.4K
11:39 110.82 110.82 110.82 110.82 0.8K
11:41 110.80 110.80 110.80 110.80 1.5K
11:42 110.71 110.71 110.71 110.71 0.6K
11:45 110.56 110.56 110.56 110.56 0.4K
11:48 110.43 110.43 110.43 110.43 1.3K
11:52 110.33 110.33 110.33 110.33 0.2K
11:54 110.20 110.20 110.20 110.20 0.6K
11:55 110.17 110.17 110.17 110.17 1.3K
12:00 110.10 110.10 110.10 110.10 0.5K
12:02 110.08 110.08 110.08 110.08 0.6K
12:05 110.06 110.06 110.06 110.06 1.0K
12:08 109.94 109.99 109.94 109.99 1.8K
12:10 109.84 109.84 109.84 109.84 0.3K
12:11 109.73 109.73 109.73 109.73 3.1K
12:16 109.90 109.90 109.90 109.90 0.7K
12:19 109.97 109.97 109.97 109.97 0.2K
12:20 110.03 110.03 110.03 110.03 0.7K
12:23 110.07 110.07 110.07 110.07 0.6K
12:26 110.12 110.12 110.12 110.12 1.9K
12:28 110.12 110.12 110.12 110.12 0.4K
12:29 110.06 110.06 110.06 110.06 0.2K
12:30 110.19 110.19 110.19 110.19 1.1K
12:33 110.18 110.18 110.18 110.18 2.3K
12:43 110.24 110.24 110.22 110.22 1.0K
12:44 110.28 110.28 110.28 110.28 0.8K
12:47 110.28 110.28 110.22 110.22 1.0K
12:49 110.25 110.25 110.25 110.25 0.3K
12:50 110.03 110.03 110.03 110.03 3.7K
13:00 110.04 110.04 110.04 110.04 0.6K
13:03 109.98 109.98 109.98 109.98 1.4K
13:05 110.06 110.07 110.06 110.07 1.5K
13:12 110.06 110.06 110.06 110.06 0.5K
13:16 110.08 110.08 110.08 110.08 1.4K
13:18 109.94 109.94 109.94 109.94 0.5K
13:21 110.03 110.03 110.03 110.03 0.3K
13:24 109.98 109.98 109.97 109.97 1.3K
13:27 110.08 110.08 110.08 110.08 0.9K
13:28 110.04 110.04 109.98 110.02 8.7K
13:33 109.96 109.96 109.96 109.96 0.2K
13:35 110.00 110.00 109.89 109.89 1.4K
13:36 109.92 109.94 109.92 109.94 0.4K
13:37 109.91 109.96 109.91 109.96 1.1K
13:38 109.88 109.88 109.88 109.88 0.8K
13:41 109.66 109.66 109.66 109.66 1.4K
13:44 109.46 109.46 109.39 109.39 2.7K
13:46 109.35 109.35 109.35 109.35 0.8K
13:51 109.43 109.43 109.43 109.43 3.1K
13:56 109.41 109.41 109.41 109.41 2.5K
14:01 109.70 109.70 109.70 109.70 0.2K
14:02 109.65 109.65 109.65 109.65 0.5K
14:03 109.71 109.71 109.71 109.71 1.7K
14:05 109.56 109.56 109.56 109.56 0.3K
14:06 109.58 109.58 109.58 109.58 2.9K
14:12 109.77 109.77 109.77 109.77 1.3K
14:13 109.72 109.72 109.72 109.72 0.8K
14:14 109.79 109.79 109.69 109.69 2.5K
14:18 109.76 109.76 109.76 109.76 0.5K
14:20 109.75 109.75 109.64 109.64 1.6K
14:21 109.65 109.65 109.65 109.65 0.3K
14:22 109.65 109.65 109.65 109.65 0.3K
14:23 109.61 109.61 109.61 109.61 0.7K
14:25 109.55 109.55 109.51 109.51 1.4K
14:27 109.51 109.51 109.51 109.51 0.7K
14:28 109.76 109.76 109.76 109.76 2.9K
14:31 109.80 109.80 109.80 109.80 1.6K
14:36 109.79 109.81 109.79 109.81 0.8K
14:37 109.81 109.81 109.81 109.81 0.9K
14:38 109.80 109.81 109.80 109.81 6.0K
14:45 109.97 110.02 109.97 110.02 1.0K
14:46 110.06 110.06 109.97 109.97 2.9K
14:49 109.83 109.83 109.81 109.81 0.3K
14:50 109.90 109.90 109.90 109.90 0.3K
14:53 109.98 109.98 109.98 109.98 2.9K
14:59 109.88 109.88 109.88 109.88 5.6K
15:00 109.67 109.67 109.67 109.67 0.5K
15:01 109.60 109.60 109.60 109.60 1.1K
15:02 109.60 109.60 109.55 109.55 1.2K
15:05 109.54 109.54 109.54 109.54 1.2K
15:08 109.55 109.55 109.55 109.55 0.2K
15:09 109.54 109.54 109.54 109.54 0.7K
15:10 109.56 109.63 109.56 109.63 0.8K
15:11 109.72 109.72 109.72 109.72 2.7K
15:13 109.76 109.76 109.70 109.70 2.1K
15:14 109.72 109.72 109.69 109.69 0.3K
15:15 109.82 109.82 109.82 109.82 1.4K
15:16 109.92 109.92 109.92 109.92 0.8K
15:22 109.99 109.99 109.89 109.95 3.1K
15:25 109.89 109.89 109.89 109.89 1.2K
15:26 109.87 109.87 109.81 109.81 6.8K
15:30 109.84 109.84 109.84 109.84 0.5K
15:31 109.86 109.86 109.86 109.86 1.5K
15:33 109.81 109.82 109.81 109.82 0.5K
15:34 109.74 109.74 109.74 109.74 2.5K
15:37 109.66 109.66 109.66 109.66 1.0K
15:39 109.64 109.67 109.64 109.67 3.3K
15:40 109.73 109.73 109.73 109.73 2.2K
15:41 109.71 109.71 109.71 109.71 1.5K
15:47 109.71 109.71 109.70 109.70 2.0K
15:48 109.66 109.69 109.66 109.69 3.0K
15:49 109.70 109.70 109.69 109.69 1.7K
15:50 109.78 109.78 109.78 109.78 1.0K
15:51 109.89 109.89 109.86 109.86 1.1K
15:52 109.82 109.89 109.82 109.89 2.1K
15:53 109.89 109.89 109.88 109.88 0.8K
15:54 109.83 109.83 109.83 109.83 2.7K
15:55 109.72 109.72 109.58 109.58 4.9K
15:56 109.60 109.60 109.52 109.52 2.3K
15:57 109.50 109.50 109.49 109.49 2.0K
15:58 109.53 109.64 109.53 109.64 4.7K
15:59 109.67 109.68 109.61 109.68 63.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 111.26 113.22 111.26 112.96 0.2M
2025-09-29 112.02 112.71 110.87 111.15 0.3M
2025-09-26 109.49 111.68 109.49 111.64 0.2M
2025-09-25 108.76 110.01 108.19 109.88 0.3M
2025-09-24 110.44 111.44 109.34 109.68 0.3M
2025-09-23 112.56 113.60 109.80 110.36 0.5M
2025-09-22 109.32 112.32 109.22 112.02 0.3M
2025-09-19 111.34 111.73 109.10 109.99 1.1M
2025-09-18 108.66 111.74 108.43 111.37 0.4M
2025-09-17 108.00 109.77 106.59 107.79 0.4M
2025-09-16 107.10 107.99 106.18 107.79 0.3M
2025-09-15 107.26 108.79 106.84 107.70 0.3M
2025-09-12 106.51 107.87 106.30 106.88 0.3M
2025-09-11 105.10 107.53 104.72 107.40 0.2M
2025-09-10 104.07 105.35 103.80 104.67 0.2M
2025-09-09 104.68 104.68 103.03 103.77 0.3M
2025-09-08 103.78 104.87 102.40 104.63 0.3M
2025-09-05 103.50 104.68 102.62 103.85 0.2M
2025-09-04 101.07 103.06 100.95 103.06 0.3M
2025-09-03 101.74 102.25 98.46 101.03 0.6M
2025-09-02 101.14 102.32 100.52 102.25 0.3M
2025-08-29 102.48 102.74 101.68 102.65 0.4M
2025-08-28 103.00 103.00 101.60 102.25 0.2M
2025-08-27 101.31 102.62 101.31 102.35 0.2M
2025-08-26 101.45 102.25 101.01 101.94 0.3M
2025-08-25 101.72 101.72 100.90 101.45 0.3M
2025-08-22 98.44 102.35 98.44 102.01 0.3M
2025-08-21 97.29 98.13 97.03 98.09 0.2M
2025-08-20 99.78 100.14 97.19 97.62 0.3M
2025-08-19 99.62 100.86 99.44 99.86 0.3M
2025-08-18 98.21 99.73 98.21 99.63 0.3M
2025-08-15 99.62 99.62 98.10 98.33 0.2M
2025-08-14 99.19 99.69 98.57 99.13 0.3M
2025-08-13 98.48 100.44 98.48 100.41 0.3M
2025-08-12 95.79 98.76 95.50 98.60 0.4M
2025-08-11 95.91 96.22 94.52 95.39 0.5M
2025-08-08 95.42 97.02 94.69 95.60 0.6M
2025-08-07 94.84 95.35 90.52 94.01 0.8M
2025-08-06 91.63 91.72 90.60 91.13 0.5M
2025-08-05 91.14 92.03 90.39 91.40 0.3M
2025-08-04 89.68 91.25 89.49 91.18 0.4M
2025-08-01 90.67 91.47 88.76 89.20 0.3M
2025-07-31 91.93 93.48 91.87 92.37 0.3M
2025-07-30 94.01 94.01 92.04 92.67 0.2M
2025-07-29 94.40 94.40 92.78 93.58 0.3M
2025-07-28 94.50 94.50 93.27 93.64 0.3M
2025-07-25 93.31 94.14 92.36 94.05 0.3M
2025-07-24 93.72 94.60 92.64 93.02 0.3M
2025-07-23 91.57 94.72 90.88 94.40 0.6M
2025-07-22 88.55 90.51 88.39 90.35 0.2M
2025-07-21 89.07 89.48 88.38 88.59 0.2M
2025-07-18 89.82 89.82 88.32 88.69 0.3M
2025-07-17 86.91 89.57 86.91 89.52 0.4M
2025-07-16 86.36 86.84 85.56 86.70 0.4M
2025-07-15 88.15 88.15 85.99 86.09 0.2M
2025-07-14 87.26 87.89 86.63 87.38 0.3M
2025-07-11 88.15 88.39 87.61 87.62 0.3M
2025-07-10 88.46 90.12 88.46 88.80 0.4M
2025-07-09 88.98 89.16 87.57 88.45 0.3M
2025-07-08 88.73 89.18 87.43 87.94 0.5M
2025-07-07 89.82 91.02 87.63 88.15 0.3M
2025-07-03 91.24 91.24 90.00 90.22 0.4M
2025-07-02 88.98 90.58 88.50 89.98 0.5M
2025-07-01 85.21 89.37 85.00 88.75 0.5M
2025-06-30 86.52 87.11 85.68 85.77 0.3M
2025-06-27 86.82 87.02 85.64 86.76 1.2M
2025-06-26 85.56 86.40 85.51 86.28 0.2M
2025-06-25 84.69 85.03 83.78 84.80 0.3M
2025-06-24 83.58 84.70 83.14 84.55 0.3M
2025-06-23 82.91 82.96 80.82 82.81 0.3M
2025-06-20 83.71 83.71 82.45 83.20 0.9M
2025-06-18 83.96 84.89 83.51 83.58 0.4M
2025-06-17 86.00 87.55 83.68 83.97 0.7M
2025-06-16 87.82 88.07 86.19 86.64 0.9M
2025-06-13 86.86 87.97 85.95 86.52 0.6M
2025-06-12 88.90 89.58 88.35 88.56 0.5M
2025-06-11 89.89 90.78 89.31 89.86 0.6M
2025-06-10 89.06 90.02 88.59 89.64 0.5M
2025-06-09 87.47 88.98 87.47 88.19 0.5M
2025-06-06 87.10 87.64 86.62 86.92 0.4M
2025-06-05 84.91 86.47 84.91 85.57 0.4M
2025-06-04 85.31 86.04 85.17 85.48 0.4M
2025-06-03 82.73 86.61 82.32 85.25 0.8M
2025-06-02 83.13 83.30 81.81 82.08 0.6M
2025-05-30 83.73 84.01 83.15 83.63 0.5M
2025-05-29 84.42 85.00 83.36 83.97 0.4M
2025-05-28 84.15 84.40 82.83 83.23 0.6M
2025-05-27 82.14 84.48 81.72 84.14 0.8M
2025-05-23 80.20 81.95 79.50 80.24 0.7M
2025-05-22 81.72 84.35 76.60 81.28 2.1M
2025-05-21 96.71 97.49 95.21 95.50 0.4M
2025-05-20 98.23 98.74 97.57 98.13 0.2M
2025-05-19 98.55 99.37 97.71 98.34 0.2M
2025-05-16 99.89 100.21 98.86 99.91 0.3M
2025-05-15 99.11 100.36 99.03 99.65 0.2M
2025-05-14 99.88 100.90 99.51 99.70 0.4M
2025-05-13 99.11 101.34 99.00 100.40 0.3M
2025-05-12 97.09 98.94 97.09 98.72 0.2M
2025-05-09 93.08 93.70 92.23 93.11 0.1M
2025-05-08 91.36 93.34 90.70 92.76 0.2M
2025-05-07 90.03 90.86 89.81 90.48 0.2M
2025-05-06 90.27 90.89 89.54 89.64 0.2M
2025-05-05 90.14 91.68 90.08 90.71 0.2M
2025-05-02 89.27 91.18 88.70 90.76 0.3M
2025-05-01 86.50 88.15 85.96 87.54 0.2M
2025-04-30 85.81 86.92 84.73 86.60 0.3M
2025-04-29 86.25 87.50 85.50 86.78 0.2M
2025-04-28 86.11 88.40 85.91 86.39 0.2M
2025-04-25 85.48 86.83 85.25 86.41 0.2M
2025-04-24 83.81 86.16 83.25 85.94 0.2M
2025-04-23 84.99 86.05 82.86 83.28 0.2M
2025-04-22 80.75 82.40 80.12 82.16 0.2M
2025-04-21 81.63 81.63 79.08 79.89 0.2M
2025-04-17 82.23 83.41 81.56 82.64 0.2M
2025-04-16 82.99 83.14 80.98 82.12 0.2M
2025-04-15 82.53 84.19 82.53 83.57 0.3M
2025-04-14 83.99 83.99 81.65 82.70 0.3M
2025-04-11 80.91 82.96 80.00 82.52 0.2M
2025-04-10 83.21 83.21 79.70 81.03 0.3M
2025-04-09 77.75 86.99 77.75 86.02 0.4M
2025-04-08 83.01 83.51 77.65 78.52 0.4M
2025-04-07 78.89 83.76 76.57 81.06 0.8M
2025-04-04 79.50 81.13 76.98 80.89 0.6M
2025-04-03 89.03 89.86 82.97 83.22 0.5M
2025-04-02 90.85 93.06 90.85 93.01 0.3M
2025-04-01 91.29 93.25 90.96 92.48 0.3M
2025-03-31 91.72 92.64 91.09 91.58 0.3M
2025-03-28 94.07 94.45 92.51 93.11 0.2M
2025-03-27 96.74 96.74 94.61 94.74 0.3M
2025-03-26 97.61 98.17 96.01 96.42 0.2M
2025-03-25 98.31 98.60 96.73 97.57 0.2M
2025-03-24 97.18 99.52 97.06 98.25 0.3M
2025-03-21 95.95 96.59 94.66 96.26 1.8M
2025-03-20 95.92 97.68 95.54 97.19 0.4M
2025-03-19 97.72 98.22 96.71 96.97 0.4M
2025-03-18 96.79 98.84 96.11 97.63 0.3M
2025-03-17 95.53 98.05 95.53 97.04 0.4M
2025-03-14 94.97 95.59 94.12 95.52 0.3M
2025-03-13 95.51 95.51 93.67 93.98 0.4M
2025-03-12 98.70 98.86 95.29 95.95 0.5M
2025-03-11 99.51 100.05 97.45 98.50 0.4M
2025-03-10 100.01 101.72 99.37 99.78 0.3M
2025-03-07 100.24 101.57 99.75 101.23 0.3M
2025-03-06 99.14 100.92 99.10 100.50 0.3M
2025-03-05 99.04 100.58 98.76 100.25 0.3M
2025-03-04 97.49 99.98 97.01 98.39 0.3M
2025-03-03 101.74 103.02 98.03 98.79 0.2M
2025-02-28 101.83 101.83 99.53 101.49 0.4M
2025-02-27 102.65 103.67 101.95 102.19 0.4M
2025-02-26 102.00 103.37 101.93 103.20 0.4M
2025-02-25 101.01 102.87 100.01 101.96 0.4M
2025-02-24 102.07 102.45 99.56 100.98 0.4M
2025-02-21 103.53 103.56 101.44 102.10 0.4M
2025-02-20 101.50 103.19 100.38 102.69 0.3M
2025-02-19 99.99 102.12 99.68 101.56 0.3M
2025-02-18 99.66 101.73 99.66 100.91 0.3M
2025-02-14 103.07 103.13 98.73 99.33 0.5M
2025-02-13 101.16 102.52 100.52 102.08 0.3M
2025-02-12 100.36 101.27 100.00 100.37 0.3M
2025-02-11 100.03 101.67 99.63 101.43 0.2M
2025-02-10 99.91 101.58 99.27 100.80 0.4M
2025-02-07 97.33 100.15 96.91 99.72 0.5M
2025-02-06 92.00 96.87 90.76 96.46 0.5M
2025-02-05 93.83 94.90 93.39 94.75 0.3M
2025-02-04 93.50 94.67 93.18 93.84 0.2M
2025-02-03 94.54 94.93 93.14 93.61 0.3M
2025-01-31 98.11 98.54 96.61 97.07 0.2M
2025-01-30 98.04 99.45 97.67 98.18 0.2M
2025-01-29 96.21 97.91 96.21 97.15 0.2M
2025-01-28 98.14 98.14 95.51 96.12 0.2M
2025-01-27 98.60 99.30 97.44 98.67 0.3M
2025-01-24 100.23 100.23 99.05 99.63 0.2M
2025-01-23 99.10 100.52 98.75 100.23 0.3M
2025-01-22 100.83 101.29 98.91 99.86 0.3M
2025-01-21 98.97 101.04 97.93 100.69 0.5M
2025-01-17 96.49 98.92 95.91 98.26 0.3M
2025-01-16 94.04 94.95 93.35 94.28 0.2M
2025-01-15 94.19 94.27 93.29 93.79 0.2M
2025-01-14 91.96 93.16 91.34 92.64 0.3M
2025-01-13 88.70 91.50 88.50 91.42 0.3M
2025-01-10 90.75 91.04 89.34 89.62 0.5M
2025-01-08 92.76 92.76 91.67 92.24 0.3M
2025-01-07 93.45 94.17 92.96 93.75 0.2M
2025-01-06 94.24 95.36 93.37 93.64 0.2M
2025-01-03 92.73 94.26 91.96 94.06 0.2M
2025-01-02 93.00 93.50 91.60 92.09 0.2M