Enerside Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.560	2.560	2.560	2.560	2.560	2,108
2025-08-14	2.400	2.620	2.400	2.620	2.620	24,127
2025-08-13	2.500	2.500	2.500	2.500	2.500	1,500
2025-08-12	2.660	2.660	2.660	2.660	2.660	2,406
2025-08-11	2.660	2.660	2.660	2.660	2.660	2,406
2025-08-08	2.560	2.660	2.560	2.660	2.660	2,406
2025-08-07	2.680	2.680	2.680	2.680	2.680	2,390
2025-08-06	2.680	2.780	2.680	2.780	2.780	400
2025-08-05	2.620	2.780	2.620	2.780	2.780	400
2025-08-04	2.780	2.780	2.780	2.780	2.780	17
2025-08-01	2.700	2.780	2.700	2.780	2.780	17
2025-07-31	2.580	2.780	2.460	2.780	2.780	22,637
2025-07-30	2.680	2.920	2.620	2.640	2.640	17,271
2025-07-29	2.720	2.920	2.640	2.680	2.680	12,787
2025-07-28	2.760	2.760	2.760	2.760	2.760	1,470
2025-07-25	2.780	2.800	2.780	2.800	2.800	4
2025-07-24	2.760	2.800	2.760	2.800	2.800	100
2025-07-23	2.840	2.940	2.700	2.800	2.800	598
2025-07-22	2.780	2.940	2.780	2.940	2.940	4,950
2025-07-21	2.760	2.880	2.680	2.800	2.800	2,573
2025-07-18	2.760	2.780	2.680	2.760	2.760	500
2025-07-17	2.780	2.780	2.780	2.780	2.780	1,200
2025-07-16	2.680	2.720	2.680	2.680	2.680	2,902
2025-07-15	2.800	2.940	2.800	2.940	2.940	1,100
2025-07-14	2.620	2.820	2.620	2.800	2.800	1,919
2025-07-11	2.840	2.840	2.680	2.700	2.700	1,237
2025-07-10	2.980	2.980	2.700	2.940	2.940	2,492
2025-07-09	2.980	3.000	2.980	3.000	3.000	7,191
2025-07-08	2.580	3.000	2.580	3.000	3.000	8,630
2025-07-07	2.720	2.740	2.480	2.480	2.480	1,082
2025-07-04	2.740	2.740	2.500	2.720	2.720	6,628
2025-07-03	2.600	2.600	2.520	2.520	2.520	100
2025-07-02	2.500	2.600	2.500	2.520	2.520	300
2025-07-01	2.740	2.740	2.320	2.520	2.520	7,100
2025-06-30	2.800	2.800	2.660	2.740	2.740	900
2025-06-27	2.800	2.980	2.800	2.900	2.900	4,713
2025-06-26	2.660	3.100	2.660	3.080	3.080	7,682
2025-06-25	2.500	3.000	2.500	2.900	2.900	10,392
2025-06-24	2.660	2.660	2.540	2.660	2.660	5,590
2025-06-23	2.400	2.640	2.400	2.640	2.640	2,827
2025-06-20	2.400	2.640	2.300	2.300	2.300	5,475
2025-06-19	2.480	2.480	2.400	2.400	2.400	2,280
2025-06-18	2.520	2.520	2.460	2.500	2.500	5,425
2025-06-17	2.500	2.520	2.460	2.520	2.520	270
2025-06-16	2.560	2.560	2.520	2.520	2.520	165
2025-06-13	2.600	2.680	2.440	2.520	2.520	3,912
2025-06-12	2.640	2.680	2.640	2.680	2.680	100
2025-06-11	2.520	2.740	2.520	2.680	2.680	1,800
2025-06-10	2.680	2.800	2.680	2.800	2.800	2,000
2025-06-09	2.640	2.680	2.640	2.680	2.680	1,139
2025-06-06	2.660	2.680	2.660	2.680	2.680	100
2025-06-05	2.640	2.780	2.600	2.680	2.680	601
2025-06-04	2.700	2.720	2.460	2.680	2.680	4,900
2025-06-03	2.700	2.700	2.700	2.700	2.700	100
2025-06-02	2.700	2.700	2.700	2.700	2.700	100
2025-05-30	2.540	2.740	2.540	2.700	2.700	1,749
2025-05-29	2.940	2.940	2.700	2.800	2.800	500
2025-05-28	2.840	2.840	2.840	2.840	2.840	60
2025-05-27	2.940	2.940	2.840	2.840	2.840	60
2025-05-26	2.840	2.880	2.580	2.840	2.840	1,610

← NewerPage 6 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.