Energisa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.58	13.90	13.00	13.00	13.00	-3.13%	13,000
Dec 4, 2025	13.50	13.76	13.40	13.42	13.42	-0.07%	4,400
Dec 3, 2025	13.53	13.80	13.40	13.43	13.43	-0.15%	9,100
Dec 2, 2025	13.43	13.50	13.21	13.45	13.45	0.15%	3,800
Dec 1, 2025	13.45	13.80	13.20	13.43	13.43	-0.15%	4,300
Nov 28, 2025	13.37	14.47	13.36	13.45	13.45	2.24%	9,200
Nov 27, 2025	13.08	13.43	13.04	13.16	13.15	-0.68%	6,269
Nov 26, 2025	12.59	13.53	12.42	13.25	13.12	4.07%	17,049
Nov 25, 2025	12.96	13.00	12.30	12.73	12.60	-1.83%	22,769
Nov 24, 2025	12.65	12.97	12.46	12.96	12.84	2.52%	18,259
Nov 21, 2025	13.38	13.38	12.64	12.65	12.52	-4.40%	32,889
Nov 19, 2025	13.51	13.61	13.08	13.23	13.10	-1.69%	3,849
Nov 18, 2025	13.22	13.46	12.55	13.46	13.32	-0.07%	4,399
Nov 17, 2025	13.31	13.68	13.26	13.46	13.33	1.10%	4,289
Nov 14, 2025	13.19	13.35	12.96	13.32	13.19	0.96%	2,199
Nov 13, 2025	12.73	13.36	12.48	13.19	13.06	1.54%	15,949
Nov 12, 2025	12.99	12.99	12.50	12.99	12.87	0.99%	7,039
Nov 11, 2025	13.07	13.08	12.77	12.86	12.74	-1.39%	5,059
Nov 10, 2025	12.89	13.08	12.89	13.05	12.92	3.01%	2,639
Nov 7, 2025	12.87	12.87	12.48	12.66	12.54	-1.62%	3,189
Nov 6, 2025	13.22	13.31	12.86	12.87	12.75	-2.61%	6,929
Nov 5, 2025	13.02	13.26	13.00	13.22	13.09	1.68%	2,199
Nov 4, 2025	13.24	13.24	12.98	13.00	12.87	-0.97%	879
Nov 3, 2025	13.42	13.42	13.13	13.13	13.00	-3.29%	4,619
Oct 31, 2025	13.26	13.57	13.10	13.57	13.44	1.09%	4,289
Oct 30, 2025	13.21	13.51	13.01	13.43	13.30	1.65%	2,969
Oct 29, 2025	13.27	13.36	13.02	13.21	13.08	1.40%	2,969
Oct 28, 2025	13.84	14.06	13.00	13.03	12.90	-4.47%	7,149
Oct 27, 2025	13.18	13.64	12.72	13.64	13.50	5.63%	17,379
Oct 24, 2025	13.04	13.16	12.91	12.91	12.78	-	7,259
Oct 23, 2025	12.59	12.91	12.59	12.91	12.78	3.50%	1,649
Oct 22, 2025	12.52	12.63	12.46	12.47	12.35	1.63%	2,859
Oct 21, 2025	12.91	13.00	12.27	12.27	12.15	-4.53%	1,759
Oct 20, 2025	12.61	12.86	12.48	12.86	12.73	0.57%	5,499
Oct 17, 2025	12.05	12.84	12.05	12.78	12.66	7.09%	8,799
Oct 16, 2025	11.99	12.18	11.83	11.94	11.82	1.31%	1,539
Oct 15, 2025	11.13	11.91	11.13	11.78	11.67	2.85%	6,159
Oct 14, 2025	10.95	11.68	10.95	11.46	11.34	3.53%	4,949
Oct 13, 2025	11.26	11.27	11.01	11.06	10.96	0.25%	1,869
Oct 10, 2025	11.22	11.36	11.04	11.04	10.93	-1.54%	5,169
Oct 9, 2025	11.27	11.34	11.21	11.21	11.10	-1.36%	5,279
Oct 8, 2025	11.48	11.64	11.26	11.36	11.25	-2.11%	4,069
Oct 7, 2025	11.71	11.71	11.46	11.61	11.50	-2.52%	2,639
Oct 6, 2025	11.74	11.91	11.74	11.91	11.79	-0.38%	879
Oct 3, 2025	12.15	12.16	11.86	11.96	11.84	-1.20%	2,309
Oct 2, 2025	12.05	12.16	11.68	12.10	11.98	1.21%	2,419
Oct 1, 2025	12.27	12.27	11.96	11.96	11.84	-2.37%	6,159
Sep 30, 2025	12.48	12.48	12.06	12.25	12.13	-0.59%	7,039
Sep 29, 2025	12.47	12.47	12.32	12.32	12.20	0.29%	769
Sep 26, 2025	12.08	12.56	12.08	12.28	12.16	-0.07%	4,619