Energisme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 0.003 | 0.003 | 0.003 | 0.003 | 3.300 | 2,192 |
| 2025-11-07 | 0.003 | 0.003 | 0.003 | 0.003 | 3.400 | 328 |
| 2025-11-06 | 0.004 | 0.004 | 0.003 | 0.003 | 3.300 | 2,989 |
| 2025-11-05 | 0.004 | 0.004 | 0.003 | 0.003 | 3.400 | 1,452 |
| 2025-11-04 | 0.003 | 0.004 | 0.003 | 0.004 | 3.500 | 213 |
| 2025-11-03 | 0.004 | 0.004 | 0.003 | 0.003 | 3.400 | 275 |
| 2025-10-31 | 0.004 | 0.004 | 0.003 | 0.003 | 3.400 | 1,123 |
| 2025-10-30 | 0.004 | 0.004 | 0.003 | 0.004 | 3.500 | 3,740 |
| 2025-10-29 | 0.004 | 0.004 | 0.004 | 0.004 | 3.500 | 432 |
| 2025-10-28 | 0.003 | 0.004 | 0.003 | 0.004 | 3.500 | 405 |
| 2025-10-27 | 0.004 | 0.004 | 0.003 | 0.004 | 3.500 | 1,454 |
| 2025-10-24 | 0.004 | 0.004 | 0.003 | 0.004 | 3.600 | 2,212 |
| 2025-10-23 | 0.003 | 0.004 | 0.003 | 0.004 | 3.500 | 1,815 |
| 2025-10-22 | 0.004 | 0.004 | 0.003 | 0.004 | 3.500 | 4,009 |
| 2025-10-21 | 0.003 | 0.004 | 0.003 | 0.004 | 3.600 | 3,529 |
| 2025-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 3.400 | 2,600 |
| 2025-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 3.100 | 2,221 |
| 2025-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 3.300 | 1,043 |
| 2025-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 3.300 | 5,818 |
| 2025-10-14 | 0.004 | 0.004 | 0.003 | 0.003 | 3.400 | 5,220 |
| 2025-10-13 | 0.004 | 0.004 | 0.004 | 0.004 | 3.700 | 5,165 |
| 2025-10-10 | 0.004 | 0.004 | 0.003 | 0.004 | 3.700 | 6,229 |
| 2025-10-09 | 0.003 | 0.004 | 0.003 | 0.004 | 3.500 | 4,044 |
| 2025-10-08 | 0.004 | 0.004 | 0.003 | 0.003 | 3.300 | 16,800 |
| 2025-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 3.400 | 6,273 |
| 2025-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 3.100 | 3,048 |
| 2025-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 3.100 | 15,089 |
| 2025-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 3.200 | 23,375 |
| 2025-10-01 | 0.002 | 0.003 | 0.002 | 0.003 | 2.800 | 9,622 |
| 2025-09-30 | 0.003 | 0.003 | 0.002 | 0.003 | 2.500 | 1,560 |
| 2025-09-29 | 0.002 | 0.003 | 0.002 | 0.003 | 2.500 | 2,727 |
| 2025-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 2.500 | 879 |
| 2025-09-25 | 0.003 | 0.003 | 0.002 | 0.003 | 2.500 | 3,049 |
| 2025-09-24 | 0.003 | 0.003 | 0.002 | 0.002 | 2.400 | 1,533 |
| 2025-09-23 | 0.003 | 0.003 | 0.002 | 0.002 | 2.400 | 1,920 |
| 2025-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 2.500 | 1,132 |
| 2025-09-19 | 0.003 | 0.003 | 0.002 | 0.003 | 2.500 | 1,808 |
| 2025-09-18 | 0.002 | 0.003 | 0.002 | 0.002 | 2.400 | 7,968 |
| 2025-09-17 | 0.002 | 0.003 | 0.002 | 0.003 | 2.500 | 4,602 |
| 2025-09-16 | 0.003 | 0.003 | 0.002 | 0.002 | 2.400 | 16,624 |
| 2025-09-15 | 0.003 | 0.003 | 0.003 | 0.003 | 2.800 | 7,602 |
| 2025-09-12 | 0.003 | 0.003 | 0.002 | 0.003 | 2.700 | 60,953 |
| 2025-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 3.100 | 7,247 |
| 2025-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 3.300 | 3,253 |
| 2025-09-09 | 0.003 | 0.003 | 0.003 | 0.003 | 3.300 | 1,698 |
| 2025-09-08 | 0.004 | 0.004 | 0.003 | 0.003 | 3.300 | 2,794 |
| 2025-09-05 | 0.003 | 0.003 | 0.003 | 0.003 | 3.300 | 2,804 |
| 2025-09-04 | 0.004 | 0.004 | 0.003 | 0.003 | 3.300 | 1,707 |
| 2025-09-03 | 0.004 | 0.004 | 0.003 | 0.003 | 3.300 | 439 |
| 2025-09-02 | 0.003 | 0.004 | 0.003 | 0.003 | 3.400 | 682 |
| 2025-09-01 | 0.003 | 0.004 | 0.003 | 0.004 | 3.500 | 2,629 |
| 2025-08-29 | 0.003 | 0.004 | 0.003 | 0.003 | 3.400 | 3,585 |
| 2025-08-28 | 0.003 | 0.004 | 0.003 | 0.003 | 3.300 | 1,124 |
| 2025-08-27 | 0.004 | 0.004 | 0.003 | 0.003 | 3.300 | 1,175 |
| 2025-08-26 | 0.004 | 0.004 | 0.003 | 0.003 | 3.400 | 4,019 |
| 2025-08-25 | 0.004 | 0.004 | 0.003 | 0.004 | 3.600 | 4,164 |
| 2025-08-22 | 0.003 | 0.004 | 0.003 | 0.003 | 3.400 | 6,249 |
| 2025-08-21 | 0.004 | 0.004 | 0.003 | 0.003 | 3.400 | 10,154 |
| 2025-08-20 | 0.003 | 0.004 | 0.003 | 0.004 | 3.600 | 10,920 |
| 2025-08-19 | 0.004 | 0.004 | 0.003 | 0.004 | 3.600 | 36,897 |
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.