Enerside Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.020	1.060	1.020	1.030	1.030	25,284
2026-02-03	1.080	1.080	1.020	1.020	1.020	7,002
2026-02-02	1.190	1.190	1.060	1.060	1.060	50,802
2026-01-30	1.110	1.120	1.090	1.090	1.090	15,313
2026-01-29	1.200	1.210	1.110	1.110	1.110	23,707
2026-01-28	1.210	1.210	1.190	1.190	1.190	5,747
2026-01-27	1.320	1.320	1.200	1.230	1.230	19,074
2026-01-26	1.260	1.290	1.250	1.290	1.290	9,485
2026-01-23	1.340	1.350	1.220	1.280	1.280	43,788
2026-01-22	1.140	1.340	1.140	1.300	1.300	83,028
2026-01-21	1.170	1.250	1.120	1.120	1.120	38,688
2026-01-20	1.150	1.150	1.150	1.150	1.150	1,289
2026-01-19	1.100	1.200	1.100	1.150	1.150	15,852
2026-01-16	1.190	1.190	1.140	1.180	1.180	14,676
2026-01-15	1.070	1.170	1.070	1.170	1.170	24,850
2026-01-14	1.050	1.080	1.050	1.080	1.080	6,888
2026-01-13	1.070	1.080	1.030	1.080	1.080	9,100
2026-01-12	1.030	1.060	1.020	1.060	1.060	31,912
2026-01-09	1.160	1.160	1.020	1.040	1.040	55,406
2026-01-08	1.010	1.200	0.955	1.160	1.160	86,107
2026-01-07	1.200	1.280	1.030	1.040	1.040	60,243
2026-01-06	1.110	1.210	1.090	1.180	1.180	59,820
2026-01-05	0.890	1.090	0.880	1.060	1.060	4,518,418
2026-01-02	0.900	0.960	0.840	0.890	0.890	43,592
2025-12-31	0.910	0.990	0.870	0.880	0.880	68,870
2025-12-30	1.000	1.000	0.950	0.950	0.950	13,605
2025-12-29	1.000	1.030	0.995	0.995	0.995	35,690
2025-12-24	1.040	1.040	0.995	1.030	1.030	9,100
2025-12-23	1.000	1.030	0.995	1.030	1.030	15,439
2025-12-22	1.060	1.060	1.010	1.040	1.040	48,834
2025-12-19	1.110	1.110	1.040	1.090	1.090	30,879
2025-12-18	1.170	1.180	1.080	1.120	1.120	56,869
2025-12-17	1.200	1.220	1.170	1.220	1.220	15,954
2025-12-16	1.240	1.240	1.200	1.200	1.200	12,465
2025-12-15	1.280	1.280	1.250	1.260	1.260	10,977
2025-12-12	1.300	1.300	1.250	1.280	1.280	14,918
2025-12-11	1.320	1.330	1.300	1.330	1.330	8,592
2025-12-10	1.350	1.360	1.320	1.320	1.320	92,063
2025-12-09	1.350	1.370	1.350	1.350	1.350	15,451
2025-12-08	1.370	1.370	1.350	1.350	1.350	13,503
2025-12-05	1.360	1.370	1.320	1.340	1.340	25,361
2025-12-04	1.410	1.410	1.360	1.390	1.390	19,724
2025-12-03	1.500	1.500	1.400	1.450	1.450	23,372
2025-12-02	1.480	1.500	1.480	1.480	1.480	3,160
2025-12-01	1.480	1.500	1.480	1.480	1.480	5,108
2025-11-28	1.490	1.520	1.480	1.480	1.480	2,900
2025-11-27	1.480	1.520	1.480	1.520	1.520	3,948
2025-11-26	1.480	1.520	1.480	1.520	1.520	2,000
2025-11-25	1.490	1.530	1.490	1.520	1.520	6,600
2025-11-24	1.530	1.530	1.510	1.530	1.530	1,526
2025-11-21	1.670	1.670	1.500	1.510	1.510	22,383
2025-11-20	1.620	1.770	1.620	1.630	1.630	15,937
2025-11-19	1.710	1.720	1.660	1.660	1.660	21,633
2025-11-18	1.800	1.800	1.700	1.740	1.740	23,681
2025-11-17	1.850	1.850	1.820	1.820	1.820	4,200
2025-11-14	1.850	1.850	1.800	1.840	1.840	7,226
2025-11-13	1.900	1.900	1.880	1.880	1.880	4,268
2025-11-12	1.890	1.900	1.890	1.900	1.900	3,895
2025-11-11	1.910	1.910	1.850	1.850	1.850	4,212
2025-11-10	1.960	1.960	1.910	1.910	1.910	1,949

← NewerPage 4 of 5 · 255 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.