Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.006	0.006	0.005	0.006	5.800	9,045
2026-04-30	0.006	0.006	0.006	0.006	5.800	3,659
2026-04-29	0.006	0.006	0.006	0.006	6.000	5,127
2026-04-28	0.006	0.006	0.006	0.006	6.000	4,586
2026-04-27	0.006	0.006	0.006	0.006	5.800	12,840
2026-04-24	0.006	0.006	0.006	0.006	5.800	25,667
2026-04-23	0.006	0.006	0.006	0.006	6.200	8,920
2026-04-22	0.005	0.006	0.005	0.006	5.600	16,328
2026-04-21	0.005	0.007	0.005	0.005	5.400	96,993
2026-04-20	0.005	0.005	0.005	0.005	5.400	4,571
2026-04-17	0.006	0.006	0.005	0.005	5.200	5,940
2026-04-16	0.005	0.006	0.005	0.006	5.600	10,516
2026-04-15	0.005	0.005	0.005	0.005	5.200	5,319
2026-04-14	0.005	0.005	0.005	0.005	5.400	20,546
2026-04-13	0.005	0.005	0.005	0.005	4.800	1,241
2026-04-10	0.005	0.005	0.005	0.005	4.800	1,822
2026-04-09	0.005	0.005	0.005	0.005	4.800	1,091
2026-04-08	0.005	0.005	0.004	0.005	4.800	7,437
2026-04-07	0.005	0.005	0.005	0.005	5.000	1,793
2026-04-02	0.005	0.005	0.005	0.005	5.000	6,737
2026-04-01	0.005	0.005	0.005	0.005	5.200	1,377
2026-03-31	0.005	0.005	0.005	0.005	5.100	1,514
2026-03-30	0.005	0.006	0.005	0.005	5.200	6,999
2026-03-27	0.005	0.006	0.005	0.005	5.000	28,257
2026-03-26	0.005	0.005	0.005	0.005	5.000	3,355
2026-03-25	0.005	0.005	0.005	0.005	5.000	2,907
2026-03-24	0.005	0.005	0.005	0.005	5.000	3,954
2026-03-23	0.005	0.005	0.005	0.005	5.000	2,838
2026-03-20	0.005	0.005	0.005	0.005	5.000	161
2026-03-19	0.005	0.005	0.005	0.005	5.000	1,578
2026-03-18	0.005	0.005	0.005	0.005	5.100	863
2026-03-17	0.005	0.005	0.005	0.005	5.100	967
2026-03-16	0.005	0.005	0.005	0.005	5.100	2,008
2026-03-13	0.005	0.005	0.005	0.005	5.200	1,536
2026-03-12	0.005	0.005	0.005	0.005	5.200	914
2026-03-11	0.005	0.005	0.005	0.005	5.200	5,667
2026-03-10	0.005	0.005	0.005	0.005	5.400	5,297
2026-03-09	0.005	0.005	0.005	0.005	4.900	3,320
2026-03-06	0.005	0.005	0.005	0.005	5.100	6,016
2026-03-05	0.005	0.005	0.005	0.005	5.100	5,572
2026-03-04	0.006	0.006	0.005	0.005	5.300	14,872
2026-03-03	0.005	0.005	0.005	0.005	5.100	1,275
2026-03-02	0.005	0.005	0.005	0.005	5.200	2,842
2026-02-27	0.006	0.006	0.005	0.005	5.200	8,584
2026-02-26	0.006	0.006	0.005	0.005	5.300	2,298
2026-02-25	0.006	0.006	0.005	0.005	5.300	3,740
2026-02-24	0.005	0.006	0.005	0.006	5.500	7,528
2026-02-23	0.006	0.006	0.005	0.005	5.400	1,221
2026-02-20	0.006	0.006	0.005	0.006	5.600	2,164
2026-02-19	0.006	0.006	0.005	0.006	5.800	8,645
2026-02-18	0.006	0.006	0.005	0.005	5.400	7,861
2026-02-17	0.006	0.006	0.006	0.006	5.700	4,376
2026-02-16	0.006	0.006	0.006	0.006	5.800	5,980
2026-02-13	0.006	0.006	0.006	0.006	6.100	2,170
2026-02-12	0.006	0.006	0.006	0.006	6.000	2,300
2026-02-11	0.006	0.006	0.006	0.006	6.100	3,881
2026-02-10	0.006	0.007	0.006	0.006	6.100	12,347
2026-02-09	0.006	0.007	0.006	0.007	6.600	33,511
2026-02-06	0.006	0.006	0.006	0.006	6.000	11,029
2026-02-05	0.006	0.006	0.006	0.006	5.900	10,005

← NewerPage 3 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.