Enerside Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.970	1.970	1.960	1.960	1.960	1,333
2025-11-06	1.980	1.990	1.980	1.990	1.990	18
2025-11-05	1.980	1.990	1.980	1.990	1.990	218
2025-11-04	1.990	1.990	1.990	1.990	1.990	20,147
2025-11-03	2.000	2.000	1.980	1.990	1.990	20,147
2025-10-31	1.940	2.000	1.940	1.990	1.990	7,185
2025-10-30	1.940	1.950	1.910	1.910	1.910	3,487
2025-10-29	1.960	1.960	1.950	1.950	1.950	4,456
2025-10-28	2.000	2.000	2.000	2.000	2.000	200
2025-10-27	2.000	2.020	2.000	2.000	2.000	4,965
2025-10-24	1.880	2.040	1.850	2.000	2.000	30,252
2025-10-23	1.900	1.930	1.900	1.900	1.900	1,267
2025-10-22	1.900	1.930	1.900	1.900	1.900	8,320
2025-10-21	1.910	1.910	1.910	1.910	1.910	14,091
2025-10-20	1.860	1.910	1.840	1.910	1.910	14,091
2025-10-17	1.910	1.910	1.870	1.910	1.910	16,399
2025-10-16	1.950	1.950	1.820	1.860	1.860	44,747
2025-10-15	2.000	2.000	2.000	2.000	2.000	21,173
2025-10-14	1.910	2.000	1.910	2.000	2.000	21,173
2025-10-13	1.990	2.040	1.860	1.950	1.950	21,548
2025-10-10	2.060	2.060	2.000	2.000	2.000	5,629
2025-10-09	2.040	2.060	2.000	2.060	2.060	10,544
2025-10-08	2.060	2.060	2.060	2.060	2.060	206
2025-10-07	2.080	2.080	2.040	2.060	2.060	3,035
2025-10-06	2.080	2.100	2.080	2.100	2.100	2,991
2025-10-03	2.100	2.100	2.080	2.100	2.100	9,732
2025-10-02	2.080	2.180	2.080	2.100	2.100	14,678
2025-10-01	2.080	2.080	2.080	2.080	2.080	25,034
2025-09-30	2.040	2.140	1.980	2.080	2.080	25,034
2025-09-29	2.100	2.140	2.060	2.060	2.060	27,838
2025-09-26	2.300	2.420	2.100	2.100	2.100	47,620
2025-09-25	2.500	2.500	2.280	2.280	2.280	24,073
2025-09-24	2.780	2.780	2.540	2.540	2.540	14,010
2025-09-23	2.880	2.880	2.520	2.760	2.760	23,213
2025-09-22	2.260	2.900	2.180	2.660	2.660	52,591
2025-09-19	2.200	2.220	2.100	2.220	2.220	29,028
2025-09-18	2.340	2.340	2.140	2.140	2.140	13,789
2025-09-17	2.260	2.320	2.100	2.320	2.320	16,008
2025-09-16	2.100	2.400	2.080	2.320	2.320	22,830
2025-09-15	2.220	2.300	2.220	2.220	2.220	3,555
2025-09-12	2.260	2.280	2.260	2.280	2.280	1,750
2025-09-11	2.260	2.340	2.260	2.260	2.260	8,714
2025-09-10	2.400	2.400	2.220	2.220	2.220	8,472
2025-09-09	2.420	2.420	2.420	2.420	2.420	464
2025-09-08	2.440	2.440	2.400	2.420	2.420	464
2025-09-05	2.420	2.420	2.420	2.420	2.420	6,584
2025-09-04	2.440	2.440	2.420	2.420	2.420	6,584
2025-09-03	2.440	2.440	2.440	2.440	2.440	1,900
2025-09-02	2.560	2.560	2.560	2.560	2.560	173
2025-09-01	2.560	2.560	2.560	2.560	2.560	654
2025-08-29	2.560	2.580	2.560	2.580	2.580	4,650
2025-08-28	2.560	2.560	2.560	2.560	2.560	1,782
2025-08-27	2.560	2.560	2.560	2.560	2.560	1,782
2025-08-26	2.420	2.540	2.400	2.540	2.540	2,750
2025-08-25	2.460	2.460	2.460	2.460	2.460	600
2025-08-22	2.460	2.460	2.460	2.460	2.460	600
2025-08-21	2.440	2.500	2.440	2.500	2.500	130
2025-08-20	2.460	2.500	2.460	2.500	2.500	1,792
2025-08-19	2.560	2.560	2.500	2.560	2.560	514
2025-08-18	2.560	2.560	2.560	2.560	2.560	2,108

← NewerPage 5 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.