Enerside Energy S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.394	0.484	0.336	0.392	0.392	0
2026-10-15	0.392	0.392	0.392	0.392	0.392	0
2026-10-14	0.392	0.392	0.392	0.392	0.392	0
2026-10-13	0.392	0.392	0.392	0.392	0.392	0
2026-10-12	0.392	0.392	0.392	0.392	0.392	0
2026-10-09	0.392	0.392	0.392	0.392	0.392	0
2026-10-08	0.392	0.392	0.392	0.392	0.392	0
2026-10-07	0.392	0.392	0.392	0.392	0.392	0
2026-10-06	0.392	0.392	0.392	0.392	0.392	0
2026-10-05	0.392	0.392	0.392	0.392	0.392	0
2026-10-02	0.392	0.392	0.392	0.392	0.392	0
2026-10-01	0.392	0.392	0.392	0.392	0.392	0
2026-09-30	0.392	0.392	0.392	0.392	0.392	0
2026-09-29	0.392	0.392	0.392	0.392	0.392	0
2026-09-28	0.392	0.392	0.392	0.392	0.392	0
2026-09-25	0.392	0.392	0.392	0.392	0.392	2,055,603
2026-09-24	0.392	0.392	0.392	0.392	0.392	2,055,603
2026-09-23	0.392	0.392	0.392	0.392	0.392	2,055,603
2026-09-22	0.392	0.392	0.392	0.392	0.392	2,055,603
2026-09-21	0.394	0.484	0.336	0.392	0.392	2,055,603
2026-09-18	0.330	0.460	0.320	0.410	0.410	1,657,047
2026-09-17	0.300	0.364	0.294	0.324	0.324	294,533
2026-09-16	0.304	0.310	0.284	0.306	0.306	95,255
2026-09-15	0.316	0.316	0.292	0.304	0.304	160,064
2026-09-14	0.320	0.330	0.310	0.316	0.316	54,575
2026-09-11	0.320	0.340	0.310	0.326	0.326	221,122
2026-09-10	0.344	0.350	0.314	0.320	0.320	288,960
2026-09-09	0.356	0.360	0.332	0.344	0.344	209,446
2026-09-08	0.342	0.380	0.338	0.356	0.356	549,922
2026-09-07	0.398	0.400	0.350	0.350	0.350	663,779
2026-09-04	0.400	0.410	0.382	0.386	0.386	209,603
2026-09-03	0.400	0.438	0.394	0.398	0.398	614,850
2026-09-02	0.380	0.460	0.380	0.400	0.400	765,436
2026-09-01	0.400	0.412	0.380	0.380	0.380	325,538
2026-08-31	0.438	0.438	0.398	0.402	0.402	177,687
2026-08-28	0.432	0.444	0.410	0.430	0.430	124,116
2026-08-27	0.450	0.456	0.442	0.442	0.442	55,075
2026-08-26	0.440	0.450	0.440	0.450	0.450	41,012
2026-08-25	0.478	0.490	0.432	0.450	0.450	413,472
2026-08-24	0.480	0.500	0.474	0.480	0.480	88,794
2026-08-21	0.454	0.560	0.454	0.490	0.490	941,236
2026-08-20	0.454	0.456	0.432	0.440	0.440	82,918
2026-08-19	0.498	0.498	0.440	0.466	0.466	190,939
2026-08-18	0.496	0.510	0.464	0.490	0.490	154,324
2026-08-17	0.530	0.565	0.498	0.500	0.500	333,580
2026-08-14	0.525	0.545	0.520	0.525	0.525	82,438
2026-08-13	0.560	0.560	0.505	0.530	0.530	260,557
2026-08-12	0.570	0.605	0.545	0.555	0.555	467,677
2026-08-11	0.580	0.670	0.530	0.560	0.560	1,069,721
2026-08-10	0.610	0.655	0.565	0.565	0.565	439,066
2026-08-07	0.620	0.715	0.515	0.595	0.595	1,354,672
2026-08-06	0.376	0.775	0.376	0.585	0.585	1,268,949
2026-08-05	0.360	0.368	0.350	0.368	0.368	9,567
2026-08-04	0.364	0.368	0.340	0.360	0.360	15,100
2026-08-03	0.358	0.360	0.358	0.360	0.360	15,600
2026-07-31	0.370	0.372	0.346	0.346	0.346	37,674
2026-07-30	0.380	0.380	0.370	0.372	0.372	22,758
2026-07-29	0.396	0.404	0.370	0.382	0.382	159,257
2026-07-28	0.394	0.408	0.380	0.396	0.396	150,431
2026-07-27	0.420	0.434	0.396	0.396	0.396	98,863

Page 1 of 3 · 129 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.