Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3.800 | 3.800 | 3.680 | 3.800 | 3.800 | 1,099 |
| 2025-02-18 | 3.800 | 3.840 | 3.740 | 3.740 | 3.740 | 1,919 |
| 2025-02-17 | 3.840 | 3.840 | 3.800 | 3.840 | 3.840 | 1,500 |
| 2025-02-14 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 944 |
| 2025-02-13 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 1,653 |
| 2025-02-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 400 |
| 2025-02-11 | 3.860 | 3.920 | 3.800 | 3.840 | 3.840 | 5,195 |
| 2025-02-10 | 3.940 | 3.940 | 3.760 | 3.900 | 3.900 | 6,810 |
| 2025-02-07 | 3.840 | 4.000 | 3.820 | 4.000 | 4.000 | 6,983 |
| 2025-02-06 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 4,400 |
| 2025-02-04 | 3.800 | 4.000 | 3.720 | 3.720 | 3.720 | 9,800 |
| 2025-02-03 | 3.740 | 3.780 | 3.700 | 3.780 | 3.780 | 2,174 |
| 2025-01-31 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 10,173 |
| 2025-01-30 | 3.720 | 3.780 | 3.700 | 3.780 | 3.780 | 23,200 |
| 2025-01-29 | 3.720 | 3.800 | 3.700 | 3.780 | 3.780 | 1,094 |
| 2025-01-28 | 3.800 | 3.840 | 3.640 | 3.740 | 3.740 | 5,652 |
| 2025-01-27 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 800 |
| 2025-01-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2025-01-23 | 3.740 | 3.800 | 3.740 | 3.760 | 3.760 | 423 |
| 2025-01-22 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,000 |
| 2025-01-21 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 81 |
| 2025-01-20 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 900 |
| 2025-01-17 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 1,050 |
| 2025-01-15 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 1,817 |
| 2025-01-14 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 300 |
| 2025-01-13 | 3.940 | 3.940 | 3.860 | 3.900 | 3.900 | 4,423 |
| 2025-01-10 | 3.900 | 3.960 | 3.860 | 3.880 | 3.880 | 2,200 |
| 2025-01-09 | 3.960 | 3.980 | 3.900 | 3.940 | 3.940 | 6,880 |
| 2025-01-08 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 4,650 |
| 2025-01-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 504 |
| 2025-01-06 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 112 |
| 2025-01-03 | 3.920 | 4.000 | 3.920 | 3.920 | 3.920 | 935 |
| 2025-01-02 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 7,203 |
| 2024-12-31 | 3.600 | 3.960 | 3.560 | 3.960 | 3.960 | 43,398 |
| 2024-12-30 | 3.340 | 3.560 | 3.320 | 3.560 | 3.560 | 40,713 |
| 2024-12-27 | 3.540 | 3.540 | 3.200 | 3.300 | 3.300 | 12,057 |
| 2024-12-24 | 3.620 | 3.620 | 3.460 | 3.540 | 3.540 | 3,097 |
| 2024-12-23 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 3,096 |
| 2024-12-20 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 16 |
| 2024-12-19 | 3.640 | 3.700 | 3.640 | 3.640 | 3.640 | 1,243 |
| 2024-12-18 | 3.900 | 3.960 | 3.680 | 3.720 | 3.720 | 5,012 |
| 2024-12-17 | 3.940 | 4.000 | 3.880 | 3.920 | 3.920 | 1,131 |
| 2024-12-16 | 3.980 | 4.040 | 3.960 | 3.960 | 3.960 | 959 |
| 2024-12-13 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 1,093 |
| 2024-12-12 | 4.000 | 4.040 | 3.960 | 4.000 | 4.000 | 613 |
| 2024-12-11 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 4,902 |
| 2024-12-10 | 3.900 | 4.000 | 3.860 | 4.000 | 4.000 | 9,484 |
| 2024-12-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,800 |
| 2024-12-06 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 1,113 |
| 2024-12-05 | 4.060 | 4.060 | 3.840 | 4.000 | 4.000 | 6,722 |
| 2024-12-04 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 1,714 |
| 2024-12-03 | 3.920 | 4.020 | 3.880 | 4.020 | 4.020 | 3,747 |
| 2024-12-02 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 23,607 |
| 2024-11-29 | 4.060 | 4.080 | 3.980 | 4.000 | 4.000 | 7,469 |
| 2024-11-28 | 4.060 | 4.060 | 3.960 | 4.000 | 4.000 | 1,236 |
| 2024-11-27 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 25,725 |
| 2024-11-26 | 4.000 | 4.060 | 3.940 | 4.040 | 4.040 | 2,551 |
| 2024-11-21 | 4.020 | 4.060 | 3.960 | 4.060 | 4.060 | 15,494 |
| 2024-11-20 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 993 |
| 2024-11-19 | 4.060 | 4.060 | 3.840 | 4.000 | 4.000 | 9,943 |
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.