Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.005	0.006	0.005	0.006	5.600	21,450
2026-02-03	0.005	0.005	0.005	0.005	5.100	3,483
2026-02-02	0.005	0.005	0.005	0.005	5.000	5,252
2026-01-30	0.005	0.005	0.005	0.005	5.200	3,949
2026-01-29	0.005	0.005	0.005	0.005	4.900	4,699
2026-01-28	0.005	0.006	0.005	0.005	5.100	22,231
2026-01-27	0.005	0.005	0.005	0.005	4.900	2,577
2026-01-26	0.005	0.005	0.005	0.005	5.000	4,374
2026-01-23	0.005	0.005	0.005	0.005	5.000	7,492
2026-01-22	0.005	0.005	0.005	0.005	4.800	16,974
2026-01-21	0.005	0.005	0.005	0.005	4.900	7,834
2026-01-20	0.005	0.005	0.005	0.005	5.300	5,199
2026-01-19	0.005	0.005	0.005	0.005	5.100	4,804
2026-01-16	0.005	0.005	0.005	0.005	5.200	2,610
2026-01-15	0.005	0.005	0.005	0.005	5.200	2,451
2026-01-14	0.005	0.005	0.005	0.005	5.000	9,107
2026-01-13	0.005	0.006	0.005	0.005	5.100	9,482
2026-01-12	0.005	0.006	0.005	0.005	5.400	8,528
2026-01-09	0.005	0.005	0.005	0.005	5.400	4,574
2026-01-08	0.005	0.005	0.005	0.005	5.000	8,664
2026-01-07	0.005	0.006	0.005	0.005	5.200	13,618
2026-01-06	0.006	0.006	0.005	0.005	4.600	15,208
2026-01-05	0.006	0.006	0.005	0.005	5.300	4,126
2026-01-02	0.005	0.006	0.005	0.006	5.700	6,623
2025-12-31	0.005	0.006	0.005	0.005	5.300	1,899
2025-12-30	0.005	0.006	0.005	0.005	5.200	6,130
2025-12-29	0.005	0.005	0.005	0.005	5.100	425
2025-12-24	0.005	0.005	0.005	0.005	5.100	1,269
2025-12-23	0.005	0.005	0.005	0.005	5.200	1,278
2025-12-22	0.005	0.005	0.005	0.005	5.200	2,142
2025-12-19	0.005	0.005	0.005	0.005	5.100	3,791
2025-12-18	0.005	0.005	0.005	0.005	5.000	1,268
2025-12-17	0.005	0.005	0.005	0.005	5.200	2,384
2025-12-16	0.005	0.005	0.005	0.005	5.200	6,724
2025-12-15	0.005	0.005	0.005	0.005	4.700	629
2025-12-12	0.005	0.005	0.005	0.005	4.700	3,566
2025-12-11	0.005	0.005	0.005	0.005	4.700	2,313
2025-12-10	0.005	0.005	0.005	0.005	4.900	1,079
2025-12-09	0.005	0.005	0.005	0.005	4.700	1,919
2025-12-08	0.005	0.005	0.005	0.005	4.900	2,955
2025-12-05	0.005	0.005	0.005	0.005	5.000	2,320
2025-12-04	0.006	0.006	0.005	0.005	5.000	6,086
2025-12-03	0.006	0.006	0.005	0.005	5.400	9,583
2025-12-02	0.006	0.006	0.005	0.006	5.800	10,258
2025-12-01	0.005	0.006	0.005	0.006	5.600	13,203
2025-11-28	0.005	0.005	0.005	0.005	5.000	5,182
2025-11-27	0.005	0.005	0.005	0.005	4.800	16,937
2025-11-26	0.005	0.005	0.005	0.005	4.900	11,228
2025-11-25	0.006	0.006	0.005	0.005	5.100	13,138
2025-11-24	0.005	0.006	0.005	0.006	5.900	59,031
2025-11-21	0.004	0.005	0.004	0.005	4.900	42,275
2025-11-20	0.004	0.004	0.004	0.004	3.800	1,651
2025-11-19	0.004	0.004	0.004	0.004	3.900	333
2025-11-18	0.004	0.004	0.004	0.004	3.800	9,885
2025-11-17	0.004	0.004	0.004	0.004	4.100	12,335
2025-11-14	0.004	0.004	0.003	0.004	3.500	5,481
2025-11-13	0.003	0.003	0.003	0.003	3.400	925
2025-11-12	0.003	0.003	0.003	0.003	3.400	595
2025-11-11	0.003	0.003	0.003	0.003	3.300	1,434
2025-11-10	0.003	0.003	0.003	0.003	3.300	2,192

← NewerPage 4 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.