Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.005	0.005	0.005	0.005	4.800	3,341
2025-05-23	0.005	0.005	0.005	0.005	4.900	3,503
2025-05-22	0.005	0.005	0.005	0.005	4.700	5,720
2025-05-21	0.005	0.005	0.005	0.005	5.000	3,047
2025-05-20	0.005	0.005	0.005	0.005	5.100	4,495
2025-05-19	0.005	0.005	0.005	0.005	5.200	1,780
2025-05-16	0.005	0.005	0.005	0.005	5.200	2,663
2025-05-15	0.005	0.005	0.005	0.005	5.400	1,755
2025-05-14	0.005	0.005	0.005	0.005	5.400	2,692
2025-05-13	0.006	0.006	0.005	0.005	5.300	3,590
2025-05-12	0.005	0.006	0.005	0.006	5.500	4,694
2025-05-09	0.005	0.005	0.005	0.005	5.200	1,634
2025-05-08	0.005	0.005	0.005	0.005	5.200	1,769
2025-05-07	0.006	0.006	0.004	0.005	5.000	18,052
2025-05-06	0.005	0.006	0.005	0.006	5.600	2,566
2025-05-05	0.005	0.005	0.005	0.005	5.300	3,757
2025-05-02	0.006	0.006	0.005	0.005	5.300	10,032
2025-04-30	0.006	0.006	0.006	0.006	5.700	1,383
2025-04-29	0.006	0.006	0.006	0.006	5.700	2,234
2025-04-28	0.006	0.006	0.006	0.006	5.700	843
2025-04-25	0.006	0.006	0.006	0.006	5.700	2,640
2025-04-24	0.006	0.006	0.005	0.006	5.600	12,631
2025-04-23	0.006	0.006	0.006	0.006	6.000	10,986
2025-04-22	0.006	0.006	0.006	0.006	6.200	2,136
2025-04-17	0.006	0.006	0.006	0.006	6.100	9,070
2025-04-16	0.006	0.006	0.006	0.006	5.800	13,112
2025-04-15	0.006	0.006	0.006	0.006	5.600	2,215
2025-04-14	0.006	0.006	0.005	0.006	5.500	557
2025-04-11	0.006	0.006	0.006	0.006	5.600	446
2025-04-10	0.005	0.006	0.005	0.006	5.500	2,878
2025-04-09	0.005	0.006	0.005	0.005	5.400	2,211
2025-04-08	0.005	0.006	0.005	0.006	5.500	629
2025-04-07	0.005	0.005	0.005	0.005	5.400	6,668
2025-04-04	0.006	0.006	0.005	0.005	5.400	3,787
2025-04-03	0.006	0.006	0.005	0.006	5.800	6,461
2025-04-02	0.006	0.006	0.006	0.006	5.900	5,802
2025-04-01	0.006	0.006	0.006	0.006	6.300	8,072
2025-03-31	0.006	0.006	0.006	0.006	5.900	2,373
2025-03-28	0.006	0.006	0.006	0.006	5.900	5,331
2025-03-27	0.005	0.006	0.005	0.006	5.600	3,304
2025-03-26	0.005	0.006	0.005	0.005	5.300	4,167
2025-03-25	0.006	0.006	0.005	0.005	5.400	2,297
2025-03-24	0.006	0.006	0.005	0.006	5.600	6,901
2025-03-21	0.006	0.006	0.006	0.006	5.700	4,378
2025-03-20	0.006	0.006	0.006	0.006	5.700	765
2025-03-19	0.006	0.006	0.006	0.006	5.800	2,751
2025-03-18	0.006	0.006	0.006	0.006	5.800	4,533
2025-03-17	0.007	0.007	0.006	0.006	6.000	8,261
2025-03-14	0.007	0.007	0.006	0.007	6.500	3,125
2025-03-13	0.006	0.007	0.006	0.007	6.500	16,600
2025-03-12	0.006	0.006	0.006	0.006	6.100	14,334
2025-03-11	0.006	0.006	0.006	0.006	5.900	11,487
2025-03-10	0.005	0.006	0.005	0.006	5.600	8,520
2025-03-07	0.005	0.006	0.005	0.006	5.500	8,080
2025-03-06	0.006	0.006	0.005	0.005	5.300	11,370
2025-03-05	0.005	0.006	0.005	0.005	5.300	6,554
2025-03-04	0.005	0.005	0.005	0.005	5.100	4,900
2025-03-03	0.005	0.005	0.005	0.005	5.000	7,831
2025-02-28	0.005	0.005	0.005	0.005	5.100	7,747
2025-02-27	0.005	0.005	0.005	0.005	5.100	19,892

← NewerPage 7 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.