Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.670	3.670	3.550	3.560	3.560	694
2026-10-16	3.550	3.670	3.550	3.670	3.670	397
2026-10-15	3.660	3.750	3.410	3.710	3.710	1,943
2026-10-14	3.690	3.750	3.660	3.660	3.660	612
2026-10-13	3.600	3.690	3.580	3.690	3.690	3,114
2026-10-12	3.650	3.750	3.520	3.700	3.700	901
2026-10-09	3.660	3.750	3.650	3.750	3.750	249
2026-10-08	3.860	3.860	3.700	3.750	3.750	751
2026-10-07	3.660	3.660	3.660	3.660	3.660	35
2026-10-06	3.870	3.870	3.700	3.870	3.870	382
2026-10-05	3.900	3.900	3.860	3.870	3.870	129
2026-10-02	3.800	3.990	3.600	3.650	3.650	6,153
2026-10-01	3.800	3.990	3.800	3.985	3.985	130
2026-09-30	3.800	3.810	3.800	3.800	3.800	45
2026-09-29	4.040	4.040	3.850	3.850	3.850	1,227
2026-09-28	3.800	4.000	3.800	4.000	4.000	2,423
2026-09-25	3.970	3.970	3.800	3.900	3.900	2,408
2026-09-24	3.800	3.980	3.800	3.800	3.800	1,275
2026-09-23	3.800	4.014	3.620	3.860	3.860	8,750
2026-09-22	3.700	3.850	3.600	3.800	3.800	2,666
2026-09-21	3.700	3.850	3.476	3.850	3.850	10,070
2026-09-18	3.500	3.500	3.500	3.500	3.500	825
2026-09-17	3.040	3.040	3.020	3.020	3.020	118
2026-09-16	3.080	3.100	2.780	3.040	3.040	8,085
2026-09-15	3.530	3.850	3.210	3.211	3.211	2,742
2026-09-14	3.900	3.920	3.500	3.500	3.500	2,997
2026-09-11	4.100	4.100	3.800	3.800	3.800	2,562
2026-09-10	4.000	4.200	3.700	4.100	4.100	824
2026-09-09	0.004	0.004	0.004	0.004	3.800	732
2026-09-08	0.004	0.004	0.004	0.004	4.000	362
2026-09-07	0.004	0.004	0.004	0.004	4.200	1,638
2026-09-04	0.004	0.004	0.004	0.004	4.000	81
2026-09-03	0.004	0.004	0.004	0.004	4.000	1,517
2026-09-02	0.004	0.004	0.004	0.004	4.200	1,935
2026-09-01	0.004	0.004	0.004	0.004	4.000	4,255
2026-08-31	0.004	0.004	0.003	0.004	4.000	8,685
2026-08-28	0.004	0.004	0.004	0.004	3.600	4,032
2026-08-27	0.004	0.004	0.004	0.004	3.800	38
2026-08-26	0.004	0.004	0.004	0.004	3.800	1,256
2026-08-25	0.004	0.004	0.004	0.004	3.800	1,042
2026-08-24	0.004	0.004	0.004	0.004	3.800	1,603
2026-08-21	0.004	0.004	0.004	0.004	4.000	1,941
2026-08-20	0.004	0.004	0.004	0.004	3.800	6,484
2026-08-19	0.004	0.004	0.003	0.004	3.800	7,848
2026-08-18	0.004	0.004	0.004	0.004	3.800	7,254
2026-08-17	0.004	0.004	0.004	0.004	4.000	2,768
2026-08-14	0.004	0.004	0.004	0.004	4.400	1,019
2026-08-13	0.004	0.004	0.004	0.004	4.400	1,456
2026-08-12	0.004	0.004	0.004	0.004	4.200	3,238
2026-08-11	0.004	0.004	0.004	0.004	4.400	1,082
2026-08-10	0.004	0.004	0.004	0.004	4.200	2,001
2026-08-07	0.004	0.004	0.004	0.004	4.200	1,481
2026-08-06	0.004	0.004	0.004	0.004	4.400	3,415
2026-08-05	0.004	0.004	0.004	0.004	4.400	967
2026-08-04	0.004	0.005	0.004	0.004	4.400	1,628
2026-08-03	0.004	0.004	0.004	0.004	4.200	1,478
2026-07-31	0.004	0.005	0.004	0.005	4.600	280
2026-07-30	0.004	0.005	0.004	0.005	4.600	602
2026-07-29	0.005	0.005	0.004	0.004	4.400	1,451
2026-07-28	0.005	0.005	0.004	0.004	4.400	1,087

Page 1 of 2 · 66 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.