Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.004	0.005	0.004	0.004	4.000	9,483
2025-08-15	0.004	0.005	0.004	0.004	4.300	4,274
2025-08-14	0.005	0.005	0.004	0.004	4.400	1,358
2025-08-13	0.004	0.005	0.004	0.005	4.500	3,543
2025-08-12	0.004	0.005	0.004	0.004	4.400	1,232
2025-08-11	0.005	0.005	0.004	0.004	4.400	2,280
2025-08-08	0.004	0.005	0.004	0.004	4.400	533
2025-08-07	0.005	0.005	0.004	0.004	4.400	4,686
2025-08-06	0.004	0.005	0.004	0.004	4.400	4,508
2025-08-05	0.004	0.005	0.004	0.005	4.500	2,258
2025-08-04	0.004	0.005	0.004	0.005	4.600	2,688
2025-08-01	0.005	0.005	0.004	0.005	4.600	6,873
2025-07-31	0.005	0.005	0.004	0.004	4.400	878
2025-07-30	0.005	0.005	0.004	0.004	4.400	3,049
2025-07-29	0.005	0.005	0.004	0.004	4.400	12,108
2025-07-28	0.005	0.005	0.004	0.005	4.600	17,237
2025-07-25	0.006	0.007	0.005	0.005	4.800	60,022
2025-07-24	0.005	0.005	0.004	0.005	5.300	91,201
2025-07-23	0.005	0.005	0.004	0.004	4.300	8,881
2025-07-22	0.005	0.005	0.004	0.005	4.500	990
2025-07-21	0.005	0.005	0.004	0.004	4.300	4,270
2025-07-18	0.005	0.005	0.005	0.005	4.600	448
2025-07-17	0.005	0.005	0.004	0.005	4.600	3,732
2025-07-16	0.005	0.005	0.005	0.005	4.500	665
2025-07-15	0.005	0.005	0.004	0.005	4.600	6,174
2025-07-14	0.005	0.005	0.005	0.005	4.600	538
2025-07-11	0.005	0.005	0.005	0.005	4.600	171
2025-07-10	0.005	0.005	0.005	0.005	4.700	2,449
2025-07-09	0.005	0.005	0.005	0.005	4.600	1,608
2025-07-08	0.005	0.005	0.005	0.005	4.700	906
2025-07-07	0.005	0.005	0.005	0.005	4.700	1,636
2025-07-04	0.005	0.005	0.005	0.005	4.700	3,011
2025-07-03	0.005	0.005	0.005	0.005	4.700	371
2025-07-02	0.005	0.005	0.005	0.005	4.800	4,090
2025-07-01	0.004	0.005	0.004	0.005	4.600	1,357
2025-06-30	0.004	0.005	0.004	0.005	4.500	944
2025-06-27	0.005	0.005	0.004	0.005	4.500	1,329
2025-06-26	0.004	0.005	0.004	0.005	4.500	1,775
2025-06-25	0.005	0.005	0.004	0.004	4.400	4,515
2025-06-24	0.005	0.005	0.004	0.004	4.400	473
2025-06-23	0.005	0.005	0.004	0.005	4.500	1,425
2025-06-20	0.005	0.005	0.004	0.005	4.600	481
2025-06-19	0.005	0.005	0.005	0.005	4.600	1,253
2025-06-18	0.004	0.005	0.004	0.005	4.500	804
2025-06-17	0.005	0.005	0.004	0.004	4.400	6,372
2025-06-16	0.005	0.005	0.004	0.005	4.500	4,606
2025-06-13	0.004	0.005	0.004	0.005	4.500	1,346
2025-06-12	0.005	0.005	0.005	0.005	4.500	571
2025-06-11	0.005	0.005	0.005	0.005	4.500	1,590
2025-06-10	0.005	0.005	0.005	0.005	4.700	505
2025-06-09	0.005	0.005	0.005	0.005	4.500	7,709
2025-06-06	0.005	0.006	0.005	0.005	4.900	35,328
2025-06-05	0.005	0.005	0.004	0.005	4.500	3,720
2025-06-04	0.005	0.005	0.005	0.005	4.500	5,305
2025-06-03	0.005	0.005	0.005	0.005	4.700	2,611
2025-06-02	0.005	0.005	0.005	0.005	4.800	1,449
2025-05-30	0.004	0.005	0.004	0.005	4.500	2,096
2025-05-29	0.005	0.005	0.004	0.005	4.500	2,124
2025-05-28	0.005	0.005	0.004	0.005	4.600	4,784
2025-05-27	0.005	0.005	0.005	0.005	4.600	2,623

← NewerPage 6 of 22 · 1,281 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.