Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 2.887 | 2.887 | 2.827 | 2.827 | 2.827 | 1,141 |
| 2024-02-08 | 2.907 | 2.937 | 2.887 | 2.887 | 2.887 | 1,190 |
| 2024-02-07 | 2.967 | 2.967 | 2.967 | 2.967 | 2.967 | 7 |
| 2024-02-06 | 2.937 | 2.967 | 2.867 | 2.967 | 2.967 | 9,561 |
| 2024-02-05 | 3.026 | 3.026 | 2.937 | 2.937 | 2.937 | 1,793 |
| 2024-02-02 | 3.026 | 3.026 | 3.026 | 3.026 | 3.026 | 963 |
| 2024-01-30 | 2.987 | 3.026 | 2.897 | 3.026 | 3.026 | 2,686 |
| 2024-01-29 | 3.066 | 3.066 | 3.066 | 3.066 | 3.066 | 728 |
| 2024-01-26 | 3.036 | 3.036 | 3.036 | 3.036 | 3.036 | 2,310 |
| 2024-01-25 | 3.026 | 3.036 | 3.026 | 3.026 | 3.026 | 1,607 |
| 2024-01-24 | 3.096 | 3.096 | 3.006 | 3.006 | 3.006 | 1,256 |
| 2024-01-22 | 3.086 | 3.086 | 3.046 | 3.046 | 3.046 | 1,238 |
| 2024-01-19 | 3.166 | 3.166 | 2.907 | 3.086 | 3.086 | 6,259 |
| 2024-01-18 | 3.186 | 3.196 | 3.066 | 3.126 | 3.126 | 3,907 |
| 2024-01-17 | 3.265 | 3.265 | 3.166 | 3.166 | 3.166 | 1,607 |
| 2024-01-16 | 3.335 | 3.335 | 3.305 | 3.305 | 3.305 | 352 |
| 2024-01-15 | 3.395 | 3.395 | 3.305 | 3.305 | 3.305 | 2,068 |
| 2024-01-12 | 3.355 | 3.454 | 3.335 | 3.454 | 3.454 | 3,328 |
| 2024-01-11 | 3.245 | 3.544 | 3.245 | 3.425 | 3.425 | 22,966 |
| 2024-01-10 | 3.226 | 3.245 | 3.226 | 3.235 | 3.235 | 2,725 |
| 2024-01-09 | 3.226 | 3.226 | 3.146 | 3.146 | 3.146 | 2,921 |
| 2024-01-05 | 3.305 | 3.305 | 3.245 | 3.245 | 3.245 | 17,458 |
| 2024-01-04 | 3.325 | 3.325 | 3.305 | 3.305 | 3.305 | 452 |
| 2024-01-03 | 3.305 | 3.305 | 3.305 | 3.305 | 3.305 | 703 |
| 2024-01-02 | 3.285 | 3.385 | 3.285 | 3.305 | 3.305 | 8,493 |
| 2023-12-29 | 3.265 | 3.335 | 3.206 | 3.255 | 3.255 | 18,633 |
| 2023-12-28 | 3.226 | 3.265 | 3.206 | 3.245 | 3.245 | 3,303 |
| 2023-12-27 | 3.385 | 3.385 | 3.056 | 3.245 | 3.245 | 14,745 |
| 2023-12-22 | 3.186 | 3.435 | 3.186 | 3.435 | 3.435 | 10,798 |
| 2023-12-21 | 3.106 | 3.206 | 3.046 | 3.186 | 3.186 | 21,404 |
| 2023-12-20 | 3.086 | 3.186 | 3.046 | 3.186 | 3.186 | 43,523 |
| 2023-12-18 | 3.106 | 3.106 | 3.106 | 3.106 | 3.106 | 502 |
| 2023-12-15 | 3.066 | 3.066 | 3.026 | 3.066 | 3.066 | 4,189 |
| 2023-12-14 | 3.086 | 3.116 | 3.066 | 3.086 | 3.086 | 5,109 |
| 2023-12-13 | 3.186 | 3.206 | 3.116 | 3.136 | 3.136 | 11,981 |
| 2023-12-12 | 3.176 | 3.206 | 3.086 | 3.206 | 3.206 | 9,110 |
| 2023-12-11 | 3.106 | 3.345 | 3.066 | 3.186 | 3.186 | 9,839 |
| 2023-12-08 | 3.076 | 3.186 | 2.967 | 3.186 | 3.186 | 6,423 |
| 2023-12-07 | 3.136 | 3.136 | 3.056 | 3.056 | 3.056 | 4,827 |
| 2023-12-06 | 3.196 | 3.196 | 3.196 | 3.196 | 3.196 | 1,164 |
| 2023-12-05 | 3.226 | 3.226 | 3.156 | 3.156 | 3.156 | 2,851 |
| 2023-12-04 | 3.285 | 3.315 | 3.275 | 3.275 | 3.275 | 2,602 |
| 2023-12-01 | 3.186 | 3.255 | 3.186 | 3.255 | 3.255 | 1,017 |
| 2023-11-30 | 3.186 | 3.186 | 3.166 | 3.186 | 3.186 | 1,306 |
| 2023-11-29 | 3.305 | 3.305 | 3.186 | 3.216 | 3.216 | 4,761 |
| 2023-11-28 | 3.385 | 3.385 | 3.245 | 3.305 | 3.305 | 1,876 |
| 2023-11-27 | 3.325 | 3.325 | 3.305 | 3.305 | 3.305 | 1,450 |
| 2023-11-24 | 3.335 | 3.385 | 3.295 | 3.375 | 3.375 | 28,023 |
| 2023-11-22 | 3.484 | 3.484 | 3.484 | 3.484 | 3.484 | 753 |
| 2023-11-21 | 3.524 | 3.524 | 3.484 | 3.484 | 3.484 | 1,607 |
| 2023-11-20 | 3.534 | 3.534 | 3.534 | 3.534 | 3.534 | 542 |
| 2023-11-17 | 3.584 | 3.584 | 3.484 | 3.534 | 3.534 | 7,103 |
| 2023-11-16 | 3.664 | 3.664 | 3.604 | 3.604 | 3.604 | 3,164 |
| 2023-11-15 | 3.703 | 3.703 | 3.604 | 3.604 | 3.604 | 3,516 |
| 2023-11-14 | 3.783 | 3.783 | 3.683 | 3.703 | 3.703 | 9,814 |
| 2023-11-13 | 3.763 | 3.763 | 3.763 | 3.763 | 3.763 | 854 |
| 2023-11-10 | 3.783 | 3.783 | 3.783 | 3.783 | 3.783 | 1,381 |
| 2023-11-09 | 3.783 | 3.813 | 3.783 | 3.783 | 3.783 | 4,922 |
| 2023-11-08 | 3.703 | 3.783 | 3.703 | 3.783 | 3.783 | 3,315 |
| 2023-11-07 | 3.743 | 3.743 | 3.743 | 3.743 | 3.743 | 1,507 |
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.