Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 6.770 | 6.869 | 6.590 | 6.610 | 6.610 | 27,554 |
| 2022-05-26 | 6.491 | 6.869 | 6.471 | 6.690 | 6.690 | 24,247 |
| 2022-05-25 | 7.008 | 7.068 | 6.331 | 6.511 | 6.511 | 81,138 |
| 2022-05-24 | 6.750 | 7.148 | 6.750 | 6.889 | 6.889 | 54,919 |
| 2022-05-23 | 6.969 | 7.347 | 6.690 | 6.789 | 6.789 | 171,187 |
| 2022-05-20 | 6.431 | 7.048 | 6.431 | 6.869 | 6.869 | 183,914 |
| 2022-05-19 | 5.774 | 6.272 | 5.714 | 6.172 | 6.172 | 107,692 |
| 2022-05-18 | 5.635 | 5.774 | 5.635 | 5.774 | 5.774 | 23,002 |
| 2022-05-17 | 5.555 | 5.754 | 5.336 | 5.575 | 5.575 | 35,495 |
| 2022-05-16 | 5.475 | 5.635 | 5.455 | 5.515 | 5.515 | 10,732 |
| 2022-05-13 | 5.674 | 5.674 | 5.336 | 5.475 | 5.475 | 34,797 |
| 2022-05-12 | 5.774 | 5.774 | 5.655 | 5.655 | 5.655 | 7,351 |
| 2022-05-11 | 5.834 | 5.834 | 5.674 | 5.754 | 5.754 | 7,713 |
| 2022-05-10 | 5.774 | 5.774 | 5.674 | 5.774 | 5.774 | 10,266 |
| 2022-05-09 | 5.834 | 5.874 | 5.694 | 5.774 | 5.774 | 79,364 |
| 2022-05-06 | 5.575 | 5.854 | 5.575 | 5.794 | 5.794 | 37,922 |
| 2022-05-05 | 5.595 | 5.694 | 5.575 | 5.575 | 5.575 | 24,104 |
| 2022-05-04 | 5.575 | 5.674 | 5.575 | 5.575 | 5.575 | 28,941 |
| 2022-05-03 | 5.615 | 5.615 | 5.475 | 5.575 | 5.575 | 12,089 |
| 2022-05-02 | 5.774 | 5.774 | 5.635 | 5.674 | 5.674 | 35,940 |
| 2022-04-29 | 5.356 | 5.655 | 5.316 | 5.635 | 5.635 | 54,462 |
| 2022-04-28 | 5.376 | 5.376 | 5.316 | 5.356 | 5.356 | 11,597 |
| 2022-04-27 | 5.376 | 5.376 | 5.316 | 5.376 | 5.376 | 8,734 |
| 2022-04-26 | 5.236 | 5.416 | 5.236 | 5.376 | 5.376 | 14,154 |
| 2022-04-25 | 5.217 | 5.217 | 5.197 | 5.217 | 5.217 | 1,007 |
| 2022-04-22 | 5.217 | 5.276 | 5.217 | 5.276 | 5.276 | 402 |
| 2022-04-21 | 5.356 | 5.356 | 5.217 | 5.276 | 5.276 | 1,025 |
| 2022-04-20 | 5.296 | 5.336 | 5.296 | 5.336 | 5.336 | 73 |
| 2022-04-19 | 5.366 | 5.366 | 5.266 | 5.326 | 5.326 | 810 |
| 2022-04-14 | 5.326 | 5.366 | 5.326 | 5.326 | 5.326 | 939 |
| 2022-04-13 | 5.276 | 5.376 | 5.276 | 5.316 | 5.316 | 4,018 |
| 2022-04-12 | 5.246 | 5.276 | 5.246 | 5.276 | 5.276 | 1,148 |
| 2022-04-11 | 5.276 | 5.276 | 5.197 | 5.197 | 5.197 | 2,379 |
| 2022-04-08 | 5.336 | 5.445 | 5.246 | 5.246 | 5.246 | 14,130 |
| 2022-04-07 | 5.416 | 5.445 | 5.376 | 5.426 | 5.426 | 4,648 |
| 2022-04-06 | 5.416 | 5.436 | 5.376 | 5.376 | 5.376 | 8,025 |
| 2022-04-05 | 5.276 | 5.465 | 5.276 | 5.336 | 5.336 | 28,651 |
| 2022-04-04 | 5.326 | 5.336 | 5.316 | 5.326 | 5.326 | 10,181 |
| 2022-04-01 | 5.276 | 5.336 | 5.266 | 5.296 | 5.296 | 15,253 |
| 2022-03-31 | 5.236 | 5.236 | 5.117 | 5.197 | 5.197 | 42,164 |
| 2022-03-30 | 5.316 | 5.316 | 5.236 | 5.316 | 5.316 | 3,366 |
| 2022-03-29 | 5.197 | 5.316 | 4.938 | 5.316 | 5.316 | 7,103 |
| 2022-03-28 | 5.207 | 5.276 | 5.207 | 5.276 | 5.276 | 12,416 |
| 2022-03-25 | 5.077 | 5.197 | 5.077 | 5.197 | 5.197 | 10,097 |
| 2022-03-24 | 4.878 | 5.057 | 4.878 | 5.057 | 5.057 | 6,521 |
| 2022-03-23 | 4.818 | 4.878 | 4.818 | 4.878 | 4.878 | 5,483 |
| 2022-03-22 | 4.878 | 4.938 | 4.878 | 4.938 | 4.938 | 2,071 |
| 2022-03-21 | 4.998 | 5.057 | 4.938 | 4.938 | 4.938 | 6,075 |
| 2022-03-18 | 4.878 | 4.978 | 4.878 | 4.938 | 4.938 | 5,141 |
| 2022-03-17 | 4.779 | 4.898 | 4.779 | 4.878 | 4.878 | 9,592 |
| 2022-03-16 | 4.719 | 4.828 | 4.719 | 4.779 | 4.779 | 6,429 |
| 2022-03-15 | 4.719 | 4.779 | 4.669 | 4.779 | 4.779 | 1,351 |
| 2022-03-14 | 4.958 | 5.067 | 4.510 | 4.769 | 4.769 | 30,200 |
| 2022-03-11 | 5.266 | 5.266 | 4.838 | 4.978 | 4.978 | 55,194 |
| 2022-03-10 | 5.276 | 5.436 | 4.898 | 5.236 | 5.236 | 85,723 |
| 2022-03-09 | 4.998 | 5.266 | 4.500 | 5.266 | 5.266 | 87,450 |
| 2022-03-08 | 4.898 | 5.177 | 4.878 | 5.087 | 5.087 | 50,617 |
| 2022-03-07 | 5.027 | 5.147 | 4.699 | 4.878 | 4.878 | 48,656 |
| 2022-03-04 | 5.157 | 5.167 | 4.779 | 5.107 | 5.107 | 82,122 |
← NewerPage 19 of 19 · 1,139 trading days
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.