Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.200 | 4.200 | 4.020 | 4.080 | 4.080 | 6,473 |
| 2024-11-14 | 4.160 | 4.200 | 4.120 | 4.200 | 4.200 | 1,814 |
| 2024-11-13 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 15,845 |
| 2024-11-12 | 4.100 | 4.180 | 4.100 | 4.160 | 4.160 | 612 |
| 2024-11-11 | 4.080 | 4.140 | 4.040 | 4.140 | 4.140 | 3,634 |
| 2024-11-08 | 4.100 | 4.100 | 4.080 | 4.100 | 4.100 | 2,178 |
| 2024-11-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 151 |
| 2024-11-06 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 1,466 |
| 2024-11-05 | 4.040 | 4.100 | 4.000 | 4.100 | 4.100 | 2,680 |
| 2024-11-04 | 4.040 | 4.100 | 4.000 | 4.100 | 4.100 | 2,726 |
| 2024-11-01 | 4.040 | 4.100 | 4.040 | 4.040 | 4.040 | 677 |
| 2024-10-31 | 4.040 | 4.080 | 4.000 | 4.080 | 4.080 | 2,155 |
| 2024-10-30 | 3.960 | 4.100 | 3.960 | 4.000 | 4.000 | 37,134 |
| 2024-10-29 | 4.140 | 4.160 | 4.000 | 4.000 | 4.000 | 24,775 |
| 2024-10-28 | 3.520 | 4.140 | 3.520 | 4.140 | 4.140 | 61,679 |
| 2024-10-25 | 3.460 | 3.500 | 3.420 | 3.500 | 3.500 | 1,157 |
| 2024-10-24 | 3.440 | 3.500 | 3.440 | 3.480 | 3.480 | 15,674 |
| 2024-10-23 | 3.480 | 3.480 | 3.360 | 3.440 | 3.440 | 5,297 |
| 2024-10-22 | 3.560 | 3.560 | 3.460 | 3.500 | 3.500 | 5,433 |
| 2024-10-21 | 3.380 | 3.560 | 3.380 | 3.560 | 3.560 | 3,985 |
| 2024-10-18 | 3.200 | 3.420 | 3.200 | 3.420 | 3.420 | 40,776 |
| 2024-10-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,750 |
| 2024-10-16 | 3.280 | 3.300 | 3.260 | 3.260 | 3.260 | 4,824 |
| 2024-10-14 | 3.260 | 3.280 | 3.220 | 3.280 | 3.280 | 153,652 |
| 2024-10-11 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 801 |
| 2024-10-10 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 3,575 |
| 2024-10-09 | 3.200 | 3.260 | 3.140 | 3.260 | 3.260 | 27,282 |
| 2024-10-08 | 3.240 | 3.240 | 3.140 | 3.220 | 3.220 | 4,940 |
| 2024-10-07 | 3.220 | 3.240 | 3.220 | 3.220 | 3.220 | 1,018 |
| 2024-10-04 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 300 |
| 2024-10-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2024-10-01 | 3.340 | 3.340 | 3.220 | 3.260 | 3.260 | 2,156 |
| 2024-09-30 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 1,526 |
| 2024-09-27 | 3.260 | 3.320 | 3.160 | 3.320 | 3.320 | 8,851 |
| 2024-09-25 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 607 |
| 2024-09-24 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 4,691 |
| 2024-09-23 | 3.260 | 3.260 | 3.180 | 3.260 | 3.260 | 2,001 |
| 2024-09-20 | 3.300 | 3.420 | 3.120 | 3.220 | 3.220 | 23,579 |
| 2024-09-19 | 3.260 | 3.280 | 3.200 | 3.280 | 3.280 | 820 |
| 2024-09-18 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 451 |
| 2024-09-17 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 351 |
| 2024-09-16 | 3.280 | 3.280 | 3.120 | 3.200 | 3.200 | 4,803 |
| 2024-09-13 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 202 |
| 2024-09-12 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 150 |
| 2024-09-10 | 3.300 | 3.320 | 3.220 | 3.260 | 3.260 | 553 |
| 2024-09-09 | 3.260 | 3.300 | 3.240 | 3.240 | 3.240 | 700 |
| 2024-09-06 | 3.285 | 3.285 | 3.265 | 3.285 | 3.285 | 1,964 |
| 2024-09-05 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 1,206 |
| 2024-09-04 | 3.245 | 3.305 | 3.226 | 3.226 | 3.226 | 1,219 |
| 2024-09-03 | 3.285 | 3.305 | 3.245 | 3.285 | 3.285 | 1,902 |
| 2024-09-02 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 100 |
| 2024-08-30 | 3.106 | 3.305 | 3.086 | 3.285 | 3.285 | 11,170 |
| 2024-08-29 | 3.126 | 3.126 | 3.106 | 3.106 | 3.106 | 1,205 |
| 2024-08-28 | 3.126 | 3.126 | 3.126 | 3.126 | 3.126 | 502 |
| 2024-08-27 | 3.126 | 3.146 | 3.126 | 3.146 | 3.146 | 321 |
| 2024-08-26 | 3.206 | 3.206 | 3.146 | 3.146 | 3.146 | 2,697 |
| 2024-08-21 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 41 |
| 2024-08-20 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 651 |
| 2024-08-15 | 3.166 | 3.166 | 3.166 | 3.166 | 3.166 | 502 |
| 2024-08-14 | 3.166 | 3.186 | 3.106 | 3.186 | 3.186 | 6,782 |
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.