Enerside Energy S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.420	0.434	0.396	0.396	0.396	98,863
2026-07-24	0.440	0.440	0.418	0.420	0.420	17,405
2026-07-23	0.440	0.454	0.430	0.430	0.430	11,754
2026-07-22	0.456	0.466	0.422	0.454	0.454	64,449
2026-07-21	0.470	0.486	0.448	0.468	0.468	70,088
2026-07-20	0.450	0.500	0.430	0.470	0.470	111,100
2026-07-17	0.450	0.500	0.440	0.460	0.460	415,241
2026-07-16	0.324	0.410	0.320	0.410	0.410	425,063
2026-07-15	0.312	0.320	0.310	0.320	0.320	37,991
2026-07-14	0.320	0.320	0.320	0.320	0.320	8,623
2026-07-13	0.340	0.340	0.322	0.322	0.322	25,810
2026-07-10	0.332	0.360	0.332	0.340	0.340	61,965
2026-07-09	0.354	0.354	0.342	0.342	0.342	16,700
2026-07-08	0.340	0.356	0.340	0.356	0.356	21,000
2026-07-07	0.334	0.352	0.332	0.350	0.350	37,214
2026-07-06	0.318	0.356	0.318	0.340	0.340	51,149
2026-07-03	0.360	0.364	0.326	0.326	0.326	96,405
2026-07-02	0.380	0.380	0.348	0.358	0.358	68,939
2026-07-01	0.364	0.404	0.364	0.382	0.382	39,700
2026-06-30	0.378	0.378	0.370	0.370	0.370	13,000
2026-06-29	0.410	0.420	0.378	0.378	0.378	27,806
2026-06-26	0.420	0.420	0.400	0.420	0.420	74,337
2026-06-25	0.525	0.530	0.416	0.430	0.430	122,567
2026-06-24	0.398	0.535	0.398	0.490	0.490	151,042
2026-06-23	0.426	0.426	0.410	0.410	0.410	38,012
2026-06-22	0.476	0.490	0.434	0.446	0.446	63,376
2026-06-19	0.530	0.530	0.484	0.498	0.498	44,928
2026-06-18	0.535	0.540	0.535	0.535	0.535	4,922
2026-06-17	0.530	0.545	0.530	0.540	0.540	5,802
2026-06-16	0.540	0.560	0.540	0.550	0.550	3,509
2026-06-15	0.550	0.560	0.540	0.560	0.560	15,906
2026-06-12	0.560	0.560	0.550	0.560	0.560	4,330
2026-06-11	0.565	0.565	0.560	0.560	0.560	4,013
2026-06-10	0.570	0.575	0.570	0.575	0.575	17,251
2026-06-09	0.565	0.590	0.550	0.565	0.565	21,632
2026-06-08	0.580	0.580	0.580	0.580	0.580	1,465
2026-06-05	0.595	0.595	0.580	0.580	0.580	15,896
2026-06-04	0.610	0.610	0.595	0.595	0.595	6,308
2026-06-03	0.610	0.610	0.595	0.600	0.600	14,069
2026-06-02	0.590	0.610	0.580	0.610	0.610	20,735
2026-06-01	0.610	0.630	0.580	0.630	0.630	76,776
2026-05-29	0.630	0.700	0.605	0.630	0.630	340,925
2026-05-28	0.615	0.630	0.615	0.630	0.630	5,477
2026-05-27	0.650	0.660	0.615	0.615	0.615	51,197
2026-05-26	0.675	0.675	0.660	0.660	0.660	8,185
2026-05-25	0.680	0.680	0.650	0.650	0.650	320
2026-05-22	0.680	0.680	0.650	0.650	0.650	5,577
2026-05-21	0.690	0.690	0.655	0.660	0.660	14,192
2026-05-20	0.685	0.690	0.685	0.690	0.690	1,800
2026-05-19	0.720	0.720	0.645	0.690	0.690	54,070
2026-05-18	0.745	0.745	0.700	0.725	0.725	8,341
2026-05-15	0.720	0.745	0.720	0.745	0.745	6,000
2026-05-14	0.780	0.780	0.725	0.745	0.745	9,445
2026-05-13	0.785	0.785	0.780	0.780	0.780	1,409
2026-05-12	0.770	0.770	0.770	0.770	0.770	2,500
2026-05-11	0.760	0.765	0.760	0.765	0.765	3,106
2026-05-08	0.790	0.790	0.740	0.770	0.770	26,574
2026-05-07	0.760	0.760	0.740	0.760	0.760	11,980
2026-05-06	0.785	0.785	0.780	0.780	0.780	126
2026-05-05	0.750	0.790	0.730	0.780	0.780	33,583

← NewerPage 2 of 19 · 1,138 trading daysOlder →

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.