Enerside Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.795	0.820	0.760	0.785	0.785	21,536
2026-04-29	0.785	0.785	0.740	0.780	0.780	40,927
2026-04-28	0.820	0.820	0.795	0.805	0.805	12,732
2026-04-27	0.830	0.845	0.830	0.830	0.830	6,156
2026-04-24	0.830	0.840	0.830	0.840	0.840	3,280
2026-04-23	0.850	0.860	0.850	0.860	0.860	50
2026-04-22	0.860	0.860	0.840	0.860	0.860	45,443
2026-04-21	0.890	0.890	0.850	0.850	0.850	5,253
2026-04-20	0.880	0.905	0.830	0.860	0.860	10,970
2026-04-17	0.895	0.910	0.875	0.900	0.900	9,891
2026-04-16	0.880	0.900	0.810	0.895	0.895	223,648
2026-04-15	0.970	0.970	0.910	0.960	0.960	14,361
2026-04-14	0.975	0.980	0.970	0.970	0.970	2,395
2026-04-13	0.995	1.000	0.995	0.995	0.995	5,846
2026-04-10	1.010	1.010	1.010	1.010	1.010	4,042
2026-04-09	0.995	0.995	0.995	0.995	0.995	1,000
2026-04-08	1.020	1.020	0.960	0.960	0.960	10,366
2026-04-07	1.040	1.040	0.995	0.995	0.995	18,099
2026-04-02	1.040	1.050	1.020	1.020	1.020	12,667
2026-04-01	1.040	1.040	1.010	1.040	1.040	12,900
2026-03-31	1.030	1.080	1.020	1.080	1.080	31,374
2026-03-30	1.120	1.120	1.020	1.030	1.030	17,129
2026-03-27	1.080	1.120	1.000	1.110	1.110	47,372
2026-03-26	1.020	1.160	1.020	1.060	1.060	99,913
2026-03-25	1.300	1.350	1.020	1.020	1.020	217,020
2026-03-24	0.840	1.510	0.840	1.280	1.280	218,827
2026-03-23	0.860	0.900	0.810	0.880	0.880	25,789
2026-03-20	0.800	0.860	0.800	0.840	0.840	16,633
2026-03-19	0.805	0.835	0.805	0.830	0.830	869
2026-03-18	0.800	0.840	0.785	0.830	0.830	22,364
2026-03-17	0.915	0.930	0.840	0.840	0.840	18,853
2026-03-16	0.790	0.920	0.790	0.880	0.880	116,713
2026-03-13	0.750	0.775	0.735	0.775	0.775	9,251
2026-03-12	0.750	0.750	0.735	0.735	0.735	5,122
2026-03-11	0.765	0.770	0.750	0.750	0.750	11,267
2026-03-10	0.765	0.775	0.765	0.765	0.765	6,954
2026-03-09	0.750	0.750	0.750	0.750	0.750	2,696
2026-03-06	0.735	0.745	0.720	0.745	0.745	4,686
2026-03-05	0.775	0.775	0.750	0.760	0.760	4,244
2026-03-04	0.775	0.775	0.775	0.775	0.775	3,209
2026-03-03	0.765	0.765	0.760	0.760	0.760	4,747
2026-03-02	0.780	0.780	0.780	0.780	0.780	4,060
2026-02-27	0.760	0.835	0.720	0.770	0.770	46,723
2026-02-26	0.760	0.820	0.710	0.760	0.760	77,049
2026-02-25	0.780	0.800	0.750	0.770	0.770	42,888
2026-02-24	0.810	0.810	0.790	0.790	0.790	11,000
2026-02-23	0.800	0.810	0.780	0.810	0.810	11,897
2026-02-20	0.850	0.870	0.800	0.800	0.800	113,955
2026-02-19	0.860	0.870	0.805	0.870	0.870	28,713
2026-02-18	0.930	0.930	0.870	0.880	0.880	22,646
2026-02-17	0.900	0.905	0.900	0.905	0.905	8,000
2026-02-16	0.935	0.960	0.935	0.960	0.960	3,975
2026-02-13	0.975	0.975	0.900	0.925	0.925	13,443
2026-02-12	1.030	1.030	0.995	0.995	0.995	41,098
2026-02-11	1.050	1.050	1.030	1.030	1.030	2,050
2026-02-10	1.030	1.050	1.020	1.050	1.050	3,185
2026-02-09	1.010	1.030	1.010	1.030	1.030	457
2026-02-06	1.020	1.030	0.990	1.030	1.030	10,757
2026-02-05	1.010	1.020	1.000	1.000	1.000	29,680
2026-02-04	1.020	1.060	1.020	1.030	1.030	25,284

← NewerPage 3 of 5 · 254 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.