Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 3.186 | 3.186 | 3.186 | 3.186 | 3.186 | 56 |
| 2024-05-09 | 3.186 | 3.186 | 3.186 | 3.186 | 3.186 | 1,075 |
| 2024-05-08 | 3.186 | 3.186 | 3.186 | 3.186 | 3.186 | 10,943 |
| 2024-05-07 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 68,639 |
| 2024-05-06 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 2,680 |
| 2024-05-03 | 3.245 | 3.245 | 3.186 | 3.186 | 3.186 | 774 |
| 2024-05-02 | 3.166 | 3.245 | 3.166 | 3.245 | 3.245 | 4,079 |
| 2024-04-30 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 5,151 |
| 2024-04-29 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 1,005 |
| 2024-04-26 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 2,138 |
| 2024-04-25 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 1,507 |
| 2024-04-24 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 2,009 |
| 2024-04-23 | 3.186 | 3.186 | 3.186 | 3.186 | 3.186 | 14,351 |
| 2024-04-22 | 3.166 | 3.186 | 3.166 | 3.186 | 3.186 | 3,620 |
| 2024-04-19 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 1,406 |
| 2024-04-18 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 6,145 |
| 2024-04-17 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 3,069 |
| 2024-04-16 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 5,805 |
| 2024-04-15 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 2,009 |
| 2024-04-12 | 3.126 | 3.206 | 3.126 | 3.166 | 3.166 | 10,480 |
| 2024-04-11 | 3.106 | 3.106 | 3.086 | 3.106 | 3.106 | 12,496 |
| 2024-04-10 | 3.066 | 3.066 | 3.066 | 3.066 | 3.066 | 1,006 |
| 2024-04-09 | 3.086 | 3.106 | 3.086 | 3.106 | 3.106 | 3,717 |
| 2024-04-08 | 3.106 | 3.106 | 3.086 | 3.106 | 3.106 | 4,215 |
| 2024-04-05 | 3.186 | 3.186 | 3.146 | 3.146 | 3.146 | 1,758 |
| 2024-04-04 | 3.186 | 3.206 | 3.166 | 3.206 | 3.206 | 1,306 |
| 2024-04-03 | 3.245 | 3.245 | 3.206 | 3.206 | 3.206 | 1,682 |
| 2024-03-28 | 3.235 | 3.235 | 3.235 | 3.235 | 3.235 | 4,520 |
| 2024-03-27 | 3.265 | 3.265 | 3.235 | 3.255 | 3.255 | 6,036 |
| 2024-03-26 | 3.335 | 3.335 | 3.285 | 3.285 | 3.285 | 2,582 |
| 2024-03-25 | 3.365 | 3.365 | 3.305 | 3.335 | 3.335 | 1,502 |
| 2024-03-22 | 3.385 | 3.385 | 3.335 | 3.335 | 3.335 | 13,460 |
| 2024-03-21 | 3.275 | 3.415 | 3.265 | 3.385 | 3.385 | 7,836 |
| 2024-03-20 | 3.325 | 3.325 | 3.285 | 3.285 | 3.285 | 527 |
| 2024-03-19 | 3.325 | 3.335 | 3.295 | 3.295 | 3.295 | 2,126 |
| 2024-03-18 | 3.484 | 3.524 | 3.325 | 3.325 | 3.325 | 9,003 |
| 2024-03-15 | 3.245 | 3.564 | 3.245 | 3.484 | 3.484 | 21,633 |
| 2024-03-14 | 3.285 | 3.285 | 3.156 | 3.206 | 3.206 | 4,118 |
| 2024-03-13 | 3.126 | 3.445 | 3.106 | 3.285 | 3.285 | 25,270 |
| 2024-03-12 | 3.206 | 3.206 | 3.106 | 3.146 | 3.146 | 3,061 |
| 2024-03-11 | 3.275 | 3.275 | 3.206 | 3.206 | 3.206 | 1,909 |
| 2024-03-08 | 3.046 | 3.335 | 3.026 | 3.285 | 3.285 | 48,406 |
| 2024-03-07 | 2.797 | 3.046 | 2.698 | 3.026 | 3.026 | 61,249 |
| 2024-03-06 | 2.469 | 2.837 | 2.469 | 2.837 | 2.837 | 27,809 |
| 2024-03-05 | 2.240 | 2.578 | 2.240 | 2.479 | 2.479 | 23,908 |
| 2024-03-04 | 2.240 | 2.240 | 2.160 | 2.210 | 2.210 | 5,396 |
| 2024-03-01 | 2.220 | 2.220 | 2.130 | 2.190 | 2.190 | 2,863 |
| 2024-02-29 | 2.210 | 2.220 | 2.210 | 2.220 | 2.220 | 2,009 |
| 2024-02-28 | 2.061 | 2.230 | 2.061 | 2.220 | 2.220 | 11,410 |
| 2024-02-27 | 2.210 | 2.270 | 2.111 | 2.111 | 2.111 | 12,488 |
| 2024-02-26 | 2.170 | 2.240 | 2.140 | 2.240 | 2.240 | 13,249 |
| 2024-02-23 | 2.190 | 2.190 | 2.190 | 2.190 | 2.190 | 904 |
| 2024-02-22 | 2.280 | 2.290 | 2.071 | 2.180 | 2.180 | 32,137 |
| 2024-02-21 | 2.359 | 2.359 | 2.359 | 2.359 | 2.359 | 459 |
| 2024-02-20 | 2.240 | 2.359 | 2.240 | 2.359 | 2.359 | 6,151 |
| 2024-02-19 | 2.210 | 2.419 | 2.150 | 2.369 | 2.369 | 13,802 |
| 2024-02-16 | 2.469 | 2.469 | 2.290 | 2.290 | 2.290 | 2,708 |
| 2024-02-15 | 2.718 | 2.718 | 2.459 | 2.489 | 2.489 | 22,693 |
| 2024-02-14 | 2.787 | 2.787 | 2.728 | 2.728 | 2.728 | 3,474 |
| 2024-02-13 | 2.827 | 2.827 | 2.827 | 2.827 | 2.827 | 842 |
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.