Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 3.206 | 3.206 | 3.186 | 3.186 | 3.186 | 178 |
| 2024-08-12 | 3.186 | 3.206 | 3.186 | 3.186 | 3.186 | 325 |
| 2024-08-09 | 3.086 | 3.186 | 3.046 | 3.186 | 3.186 | 5,988 |
| 2024-08-08 | 3.186 | 3.186 | 2.608 | 3.046 | 3.046 | 26,120 |
| 2024-08-07 | 3.166 | 3.166 | 3.106 | 3.146 | 3.146 | 4,751 |
| 2024-08-06 | 3.305 | 3.305 | 3.186 | 3.186 | 3.186 | 19,991 |
| 2024-08-05 | 3.484 | 3.544 | 3.325 | 3.325 | 3.325 | 15,120 |
| 2024-08-02 | 2.608 | 3.544 | 2.608 | 3.445 | 3.445 | 57,055 |
| 2024-08-01 | 2.429 | 2.608 | 2.429 | 2.608 | 2.608 | 10,832 |
| 2024-07-31 | 2.330 | 2.409 | 2.330 | 2.409 | 2.409 | 4,219 |
| 2024-07-30 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 897 |
| 2024-07-26 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 301 |
| 2024-07-24 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 5,891 |
| 2024-07-23 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 904 |
| 2024-07-22 | 2.290 | 2.290 | 2.250 | 2.290 | 2.290 | 1,557 |
| 2024-07-19 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 753 |
| 2024-07-18 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 575 |
| 2024-07-17 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | 603 |
| 2024-07-16 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | 502 |
| 2024-07-15 | 2.330 | 2.349 | 2.330 | 2.349 | 2.349 | 184 |
| 2024-07-12 | 2.290 | 2.349 | 2.290 | 2.349 | 2.349 | 2,880 |
| 2024-07-11 | 2.210 | 2.270 | 2.190 | 2.250 | 2.250 | 2,835 |
| 2024-07-10 | 2.290 | 2.290 | 2.210 | 2.250 | 2.250 | 7,997 |
| 2024-07-09 | 2.449 | 2.449 | 2.290 | 2.290 | 2.290 | 4,947 |
| 2024-07-08 | 2.429 | 2.509 | 2.429 | 2.489 | 2.489 | 1,300 |
| 2024-07-05 | 2.509 | 2.509 | 2.469 | 2.469 | 2.469 | 1,406 |
| 2024-07-04 | 2.549 | 2.549 | 2.469 | 2.509 | 2.509 | 5,223 |
| 2024-07-03 | 2.568 | 2.608 | 2.549 | 2.588 | 2.588 | 1,708 |
| 2024-07-02 | 2.608 | 2.608 | 2.608 | 2.608 | 2.608 | 703 |
| 2024-07-01 | 2.549 | 2.588 | 2.549 | 2.588 | 2.588 | 72 |
| 2024-06-28 | 2.588 | 2.608 | 2.429 | 2.588 | 2.588 | 10,405 |
| 2024-06-27 | 2.568 | 2.568 | 2.568 | 2.568 | 2.568 | 1,808 |
| 2024-06-26 | 2.509 | 2.588 | 2.489 | 2.529 | 2.529 | 2,953 |
| 2024-06-25 | 2.509 | 2.568 | 2.489 | 2.568 | 2.568 | 4,707 |
| 2024-06-24 | 2.529 | 2.529 | 2.449 | 2.469 | 2.469 | 4,469 |
| 2024-06-21 | 2.529 | 2.568 | 2.529 | 2.568 | 2.568 | 4,357 |
| 2024-06-20 | 2.469 | 2.509 | 2.429 | 2.509 | 2.509 | 4,583 |
| 2024-06-19 | 2.489 | 2.489 | 2.429 | 2.489 | 2.489 | 3,330 |
| 2024-06-18 | 2.529 | 2.529 | 2.389 | 2.489 | 2.489 | 7,295 |
| 2024-06-17 | 2.529 | 2.568 | 2.529 | 2.568 | 2.568 | 3,072 |
| 2024-06-14 | 2.568 | 2.568 | 2.568 | 2.568 | 2.568 | 2,215 |
| 2024-06-12 | 2.668 | 2.668 | 2.529 | 2.608 | 2.608 | 6,282 |
| 2024-06-11 | 2.748 | 2.748 | 2.708 | 2.708 | 2.708 | 1,808 |
| 2024-06-07 | 2.768 | 2.787 | 2.708 | 2.787 | 2.787 | 2,548 |
| 2024-06-06 | 2.807 | 2.807 | 2.708 | 2.768 | 2.768 | 1,909 |
| 2024-06-05 | 2.807 | 2.807 | 2.787 | 2.787 | 2.787 | 2,009 |
| 2024-06-04 | 2.827 | 2.847 | 2.827 | 2.847 | 2.847 | 104 |
| 2024-06-03 | 2.847 | 2.847 | 2.847 | 2.847 | 2.847 | 683 |
| 2024-05-31 | 2.887 | 2.887 | 2.887 | 2.887 | 2.887 | 2,240 |
| 2024-05-29 | 2.867 | 2.887 | 2.867 | 2.887 | 2.887 | 2,000 |
| 2024-05-28 | 2.887 | 2.887 | 2.867 | 2.867 | 2.867 | 2,374 |
| 2024-05-24 | 2.907 | 2.907 | 2.907 | 2.907 | 2.907 | 703 |
| 2024-05-23 | 2.987 | 2.987 | 2.947 | 2.947 | 2.947 | 352 |
| 2024-05-21 | 3.026 | 3.026 | 2.947 | 2.947 | 2.947 | 4,771 |
| 2024-05-20 | 3.086 | 3.086 | 3.046 | 3.046 | 3.046 | 804 |
| 2024-05-17 | 3.006 | 3.026 | 3.006 | 3.026 | 3.026 | 1,816 |
| 2024-05-16 | 3.166 | 3.166 | 3.046 | 3.046 | 3.046 | 5,492 |
| 2024-05-15 | 3.146 | 3.146 | 3.126 | 3.126 | 3.126 | 1,959 |
| 2024-05-14 | 3.186 | 3.186 | 3.146 | 3.186 | 3.186 | 339 |
| 2024-05-13 | 3.186 | 3.186 | 3.186 | 3.186 | 3.186 | 2 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.