Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.005	0.005	0.004	0.004	4.400	904
2026-07-24	0.004	0.004	0.004	0.004	4.400	986
2026-07-23	0.004	0.004	0.004	0.004	4.400	45
2026-07-22	0.004	0.004	0.004	0.004	4.400	1,201
2026-07-21	0.004	0.004	0.004	0.004	4.400	4,404
2026-07-20	0.004	0.005	0.004	0.004	4.400	1,053
2026-07-17	0.005	0.005	0.005	0.005	4.600	465
2026-07-16	0.005	0.005	0.005	0.005	4.800	388
2026-07-15	0.005	0.005	0.005	0.005	4.800	627
2026-07-14	0.005	0.005	0.005	0.005	4.800	25
2026-07-13	0.005	0.005	0.005	0.005	4.800	69
2026-07-10	0.005	0.005	0.005	0.005	4.800	473
2026-07-09	0.005	0.005	0.005	0.005	4.800	3,486
2026-07-08	0.005	0.005	0.005	0.005	4.800	463
2026-07-07	0.005	0.005	0.005	0.005	4.600	1,614
2026-07-06	0.005	0.005	0.005	0.005	5.000	3,341
2026-07-03	0.005	0.005	0.005	0.005	4.800	989
2026-07-02	0.005	0.005	0.004	0.005	4.800	1,437
2026-07-01	0.004	0.005	0.004	0.005	4.600	1,858
2026-06-30	0.005	0.005	0.004	0.004	4.400	9,851
2026-06-29	0.005	0.005	0.005	0.005	4.600	1,069
2026-06-26	0.005	0.005	0.005	0.005	4.800	556
2026-06-25	0.005	0.005	0.005	0.005	4.800	7,090
2026-06-24	0.005	0.005	0.005	0.005	4.800	11,569
2026-06-23	0.005	0.005	0.005	0.005	5.000	501
2026-06-22	0.005	0.005	0.005	0.005	5.000	5,007
2026-06-19	0.005	0.005	0.005	0.005	5.200	1,410
2026-06-18	0.005	0.005	0.005	0.005	5.200	3,220
2026-06-17	0.005	0.005	0.005	0.005	5.200	640
2026-06-16	0.005	0.005	0.005	0.005	5.200	2,892
2026-06-15	0.005	0.005	0.005	0.005	5.200	1,894
2026-06-12	0.005	0.005	0.005	0.005	5.200	3,144
2026-06-11	0.005	0.005	0.005	0.005	5.400	285
2026-06-10	0.005	0.005	0.005	0.005	5.200	3,914
2026-06-09	0.005	0.005	0.005	0.005	5.400	4,466
2026-06-08	0.005	0.005	0.005	0.005	5.200	5,705
2026-06-05	0.005	0.006	0.005	0.005	5.200	28,981
2026-06-04	0.005	0.005	0.005	0.005	5.200	6,022
2026-06-03	0.005	0.005	0.005	0.005	5.400	6,151
2026-06-02	0.006	0.006	0.005	0.005	5.200	8,978
2026-06-01	0.005	0.006	0.005	0.005	5.400	6,886
2026-05-29	0.006	0.006	0.005	0.006	5.600	17,558
2026-05-28	0.006	0.006	0.006	0.006	6.000	21,349
2026-05-27	0.005	0.007	0.005	0.006	6.000	70,867
2026-05-26	0.005	0.006	0.005	0.005	5.400	4,251
2026-05-25	0.005	0.006	0.005	0.006	5.600	5,999
2026-05-22	0.005	0.005	0.005	0.005	5.200	1,068
2026-05-21	0.005	0.005	0.005	0.005	5.200	995
2026-05-20	0.005	0.005	0.005	0.005	5.400	1,148
2026-05-19	0.005	0.005	0.005	0.005	5.200	910
2026-05-18	0.005	0.005	0.005	0.005	5.400	525
2026-05-15	0.005	0.005	0.005	0.005	5.200	816
2026-05-14	0.005	0.005	0.005	0.005	5.400	2,222
2026-05-13	0.005	0.005	0.005	0.005	5.200	4,476
2026-05-12	0.005	0.005	0.005	0.005	5.400	4,931
2026-05-11	0.005	0.005	0.005	0.005	5.400	300
2026-05-08	0.005	0.005	0.005	0.005	5.400	819
2026-05-07	0.005	0.005	0.005	0.005	5.400	3,480
2026-05-06	0.006	0.006	0.005	0.005	5.400	9,551
2026-05-05	0.006	0.006	0.006	0.006	5.800	1,916

← NewerPage 2 of 5 · 255 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.