Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.680 | 2.840 | 2.660 | 2.840 | 2.840 | 2,802 |
| 2025-05-22 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 350 |
| 2025-05-21 | 2.760 | 2.780 | 2.740 | 2.740 | 2.740 | 350 |
| 2025-05-20 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,007 |
| 2025-05-19 | 2.680 | 2.740 | 2.680 | 2.740 | 2.740 | 1,007 |
| 2025-05-16 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4,154 |
| 2025-05-15 | 2.660 | 2.700 | 2.660 | 2.700 | 2.700 | 100 |
| 2025-05-14 | 2.580 | 2.700 | 2.400 | 2.700 | 2.700 | 6,688 |
| 2025-05-13 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2025-05-12 | 2.640 | 2.640 | 2.620 | 2.620 | 2.620 | 100 |
| 2025-05-09 | 2.680 | 2.680 | 2.500 | 2.620 | 2.620 | 1,888 |
| 2025-05-08 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1,909 |
| 2025-05-07 | 2.620 | 2.720 | 2.600 | 2.600 | 2.600 | 384 |
| 2025-05-06 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2025-05-05 | 2.760 | 2.760 | 2.600 | 2.600 | 2.600 | 1,523 |
| 2025-05-02 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-04-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 3,510 |
| 2025-04-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-04-25 | 2.820 | 2.920 | 2.820 | 2.900 | 2.900 | 1,140 |
| 2025-04-24 | 2.780 | 2.780 | 2.760 | 2.760 | 2.760 | 150 |
| 2025-04-23 | 2.920 | 2.920 | 2.740 | 2.760 | 2.760 | 24,752 |
| 2025-04-22 | 2.960 | 2.980 | 2.920 | 2.980 | 2.980 | 166 |
| 2025-04-16 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 150 |
| 2025-04-11 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 250 |
| 2025-04-10 | 3.120 | 3.120 | 2.920 | 2.980 | 2.980 | 1,427 |
| 2025-04-09 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 250 |
| 2025-04-08 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 200 |
| 2025-04-07 | 3.240 | 3.240 | 3.120 | 3.120 | 3.120 | 1,416 |
| 2025-04-04 | 3.420 | 3.420 | 3.260 | 3.260 | 3.260 | 2,074 |
| 2025-04-03 | 3.560 | 3.560 | 3.400 | 3.420 | 3.420 | 2,856 |
| 2025-04-02 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 2,000 |
| 2025-04-01 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 815 |
| 2025-03-31 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,250 |
| 2025-03-28 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 300 |
| 2025-03-27 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 1,000 |
| 2025-03-26 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 1,700 |
| 2025-03-25 | 3.400 | 3.500 | 3.260 | 3.480 | 3.480 | 2,300 |
| 2025-03-24 | 3.260 | 3.580 | 3.260 | 3.520 | 3.520 | 7,753 |
| 2025-03-21 | 3.640 | 3.640 | 3.540 | 3.600 | 3.600 | 4,290 |
| 2025-03-20 | 3.700 | 3.780 | 3.600 | 3.760 | 3.760 | 8,392 |
| 2025-03-19 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 1,650 |
| 2025-03-18 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 850 |
| 2025-03-17 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 100 |
| 2025-03-14 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 400 |
| 2025-03-13 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 1,600 |
| 2025-03-12 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 2,079 |
| 2025-03-11 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 550 |
| 2025-03-10 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 355 |
| 2025-03-07 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 20 |
| 2025-03-05 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 2,531 |
| 2025-03-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,000 |
| 2025-03-03 | 3.800 | 3.820 | 3.700 | 3.800 | 3.800 | 1,900 |
| 2025-02-28 | 3.800 | 3.820 | 3.700 | 3.820 | 3.820 | 1,767 |
| 2025-02-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,607 |
| 2025-02-26 | 3.820 | 3.820 | 3.700 | 3.800 | 3.800 | 13,663 |
| 2025-02-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 150 |
| 2025-02-24 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 2,204 |
| 2025-02-21 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 1,088 |
| 2025-02-20 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 2,321 |
| 2025-02-19 | 3.800 | 3.800 | 3.680 | 3.800 | 3.800 | 1,099 |
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.