Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-10 | 4.709 | 4.719 | 4.709 | 4.719 | 4.719 | 502 |
| 2023-08-09 | 4.599 | 4.679 | 4.599 | 4.679 | 4.679 | 151 |
| 2023-08-08 | 4.599 | 4.679 | 4.599 | 4.679 | 4.679 | 337 |
| 2023-08-07 | 4.779 | 4.838 | 4.520 | 4.679 | 4.679 | 3,518 |
| 2023-08-04 | 4.639 | 4.779 | 4.639 | 4.779 | 4.779 | 1,620 |
| 2023-08-03 | 4.739 | 4.739 | 4.579 | 4.579 | 4.579 | 2,865 |
| 2023-08-02 | 4.739 | 4.739 | 4.520 | 4.679 | 4.679 | 3,355 |
| 2023-08-01 | 4.828 | 4.868 | 4.679 | 4.679 | 4.679 | 1,507 |
| 2023-07-31 | 4.828 | 4.828 | 4.739 | 4.798 | 4.798 | 480 |
| 2023-07-28 | 4.759 | 4.798 | 4.579 | 4.798 | 4.798 | 9,945 |
| 2023-07-27 | 4.729 | 4.798 | 4.579 | 4.699 | 4.699 | 29,954 |
| 2023-07-26 | 4.838 | 4.838 | 4.679 | 4.729 | 4.729 | 6,163 |
| 2023-07-25 | 4.868 | 4.898 | 4.868 | 4.898 | 4.898 | 51,230 |
| 2023-07-24 | 4.878 | 4.878 | 4.689 | 4.858 | 4.858 | 3,995 |
| 2023-07-21 | 5.077 | 5.077 | 4.918 | 4.918 | 4.918 | 10,583 |
| 2023-07-20 | 5.077 | 5.117 | 5.077 | 5.117 | 5.117 | 32,155 |
| 2023-07-19 | 5.077 | 5.117 | 5.057 | 5.117 | 5.117 | 2,813 |
| 2023-07-18 | 5.137 | 5.236 | 5.137 | 5.236 | 5.236 | 6,926 |
| 2023-07-17 | 5.097 | 5.097 | 5.097 | 5.097 | 5.097 | 839 |
| 2023-07-14 | 5.177 | 5.177 | 5.177 | 5.177 | 5.177 | 603 |
| 2023-07-13 | 4.978 | 5.177 | 4.978 | 5.177 | 5.177 | 4,370 |
| 2023-07-12 | 4.878 | 4.978 | 4.878 | 4.978 | 4.978 | 6,652 |
| 2023-07-11 | 4.779 | 4.878 | 4.779 | 4.878 | 4.878 | 1,462 |
| 2023-07-10 | 4.938 | 4.938 | 4.490 | 4.779 | 4.779 | 17,312 |
| 2023-07-07 | 5.037 | 5.037 | 4.978 | 4.978 | 4.978 | 2,127 |
| 2023-07-06 | 5.077 | 5.177 | 4.888 | 5.097 | 5.097 | 14,766 |
| 2023-07-05 | 5.177 | 5.177 | 5.177 | 5.177 | 5.177 | 3,516 |
| 2023-07-04 | 5.177 | 5.177 | 5.157 | 5.177 | 5.177 | 1,783 |
| 2023-07-03 | 5.217 | 5.296 | 5.157 | 5.177 | 5.177 | 7,036 |
| 2023-06-30 | 4.978 | 5.276 | 4.978 | 5.276 | 5.276 | 5,055 |
| 2023-06-29 | 4.978 | 5.097 | 4.978 | 5.037 | 5.037 | 52,335 |
| 2023-06-28 | 4.978 | 4.978 | 4.599 | 4.978 | 4.978 | 15,821 |
| 2023-06-27 | 4.958 | 4.978 | 4.958 | 4.958 | 4.958 | 19,724 |
| 2023-06-26 | 4.878 | 4.958 | 4.788 | 4.958 | 4.958 | 13,422 |
| 2023-06-23 | 4.838 | 4.958 | 4.838 | 4.918 | 4.918 | 854 |
| 2023-06-22 | 4.898 | 4.958 | 4.788 | 4.918 | 4.918 | 3,382 |
| 2023-06-21 | 4.918 | 4.978 | 4.779 | 4.978 | 4.978 | 4,118 |
| 2023-06-19 | 4.729 | 4.878 | 4.729 | 4.878 | 4.878 | 777 |
| 2023-06-16 | 4.749 | 4.898 | 4.749 | 4.749 | 4.749 | 2,058 |
| 2023-06-15 | 4.759 | 4.858 | 4.759 | 4.858 | 4.858 | 337 |
| 2023-06-14 | 4.858 | 4.878 | 4.858 | 4.858 | 4.858 | 2,830 |
| 2023-06-13 | 4.938 | 4.968 | 4.679 | 4.838 | 4.838 | 6,255 |
| 2023-06-12 | 4.958 | 4.978 | 4.739 | 4.978 | 4.978 | 12,433 |
| 2023-06-09 | 4.858 | 4.958 | 4.858 | 4.958 | 4.958 | 329 |
| 2023-06-08 | 4.938 | 4.958 | 4.938 | 4.958 | 4.958 | 2,210 |
| 2023-06-07 | 4.938 | 4.938 | 4.858 | 4.858 | 4.858 | 241 |
| 2023-06-06 | 4.938 | 4.938 | 4.858 | 4.858 | 4.858 | 1,005 |
| 2023-06-02 | 4.938 | 4.938 | 4.938 | 4.938 | 4.938 | 1,005 |
| 2023-05-31 | 4.858 | 4.858 | 4.858 | 4.858 | 4.858 | 741 |
| 2023-05-30 | 4.938 | 4.978 | 4.858 | 4.938 | 4.938 | 6,720 |
| 2023-05-29 | 5.157 | 5.157 | 4.938 | 4.938 | 4.938 | 3,842 |
| 2023-05-26 | 4.978 | 4.978 | 4.858 | 4.918 | 4.918 | 7,043 |
| 2023-05-25 | 4.858 | 4.918 | 4.818 | 4.918 | 4.918 | 388 |
| 2023-05-24 | 4.918 | 4.978 | 4.878 | 4.918 | 4.918 | 16,179 |
| 2023-05-23 | 4.938 | 4.938 | 4.619 | 4.878 | 4.878 | 12,026 |
| 2023-05-22 | 5.037 | 5.037 | 4.918 | 5.037 | 5.037 | 2,813 |
| 2023-05-19 | 4.978 | 4.978 | 4.559 | 4.978 | 4.978 | 12,746 |
| 2023-05-18 | 4.998 | 5.057 | 4.579 | 5.037 | 5.037 | 5,009 |
| 2023-05-17 | 4.938 | 5.017 | 4.938 | 4.938 | 4.938 | 1,162 |
| 2023-05-16 | 4.928 | 5.057 | 4.928 | 5.057 | 5.057 | 1,397 |
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.