Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.005	0.005	0.005	0.005	4.900	8,474
2025-02-25	0.005	0.005	0.005	0.005	5.100	9,425
2025-02-24	0.005	0.005	0.005	0.005	5.200	14,710
2025-02-21	0.005	0.005	0.005	0.005	5.100	9,957
2025-02-20	0.005	0.005	0.005	0.005	5.000	23,570
2025-02-19	0.005	0.005	0.005	0.005	4.800	2,381
2025-02-18	0.005	0.005	0.005	0.005	4.700	4,766
2025-02-17	0.005	0.005	0.004	0.005	4.800	11,555
2025-02-14	0.005	0.005	0.004	0.005	4.500	10,597
2025-02-13	0.004	0.004	0.004	0.004	4.300	6,232
2025-02-12	0.005	0.005	0.004	0.004	4.400	4,392
2025-02-11	0.004	0.005	0.004	0.005	4.600	7,602
2025-02-10	0.004	0.005	0.004	0.005	4.500	17,014
2025-02-07	0.004	0.004	0.004	0.004	3.900	10,054
2025-02-06	0.004	0.004	0.003	0.004	3.700	17,166
2025-02-05	0.003	0.004	0.003	0.003	3.300	6,696
2025-02-04	0.004	0.004	0.003	0.003	3.200	33,419
2025-02-03	0.004	0.004	0.004	0.004	3.900	19,313
2025-01-31	0.004	0.004	0.004	0.004	4.200	3,675
2025-01-30	0.005	0.005	0.004	0.004	4.100	29,280
2025-01-29	0.005	0.005	0.004	0.004	4.400	24,220
2025-01-28	0.005	0.005	0.004	0.004	4.400	18,320
2025-01-27	0.005	0.005	0.005	0.005	4.800	7,683
2025-01-24	0.005	0.005	0.005	0.005	5.100	1,146
2025-01-23	0.005	0.005	0.005	0.005	5.200	5,783
2025-01-22	0.005	0.005	0.005	0.005	5.100	8,275
2025-01-21	0.005	0.005	0.005	0.005	5.300	853
2025-01-20	0.005	0.005	0.005	0.005	5.300	1,761
2025-01-17	0.005	0.005	0.005	0.005	5.300	2,396
2025-01-16	0.005	0.005	0.005	0.005	5.300	1,955
2025-01-15	0.006	0.006	0.005	0.005	5.300	6,277
2025-01-14	0.006	0.006	0.005	0.006	5.500	1,477
2025-01-13	0.006	0.006	0.005	0.005	5.400	1,825
2025-01-10	0.006	0.006	0.005	0.006	5.500	2,632
2025-01-09	0.006	0.006	0.005	0.006	5.500	1,602
2025-01-08	0.006	0.006	0.005	0.006	5.600	912
2025-01-07	0.006	0.006	0.006	0.006	5.600	5,185
2025-01-06	0.006	0.006	0.006	0.006	5.900	4,065
2025-01-03	0.006	0.006	0.006	0.006	5.600	3,966
2025-01-02	0.006	0.006	0.006	0.006	5.900	5,035
2024-12-31	0.006	0.006	0.005	0.006	5.500	5,632
2024-12-30	0.006	0.006	0.005	0.006	5.500	2,068
2024-12-27	0.006	0.006	0.005	0.005	5.300	3,801
2024-12-24	0.005	0.006	0.005	0.006	5.500	3,022
2024-12-23	0.006	0.006	0.005	0.006	5.500	1,660
2024-12-20	0.006	0.006	0.005	0.006	5.500	6,644
2024-12-19	0.006	0.006	0.006	0.006	5.600	697
2024-12-18	0.006	0.006	0.006	0.006	5.600	1,601
2024-12-17	0.006	0.006	0.006	0.006	5.700	6,148
2024-12-16	0.006	0.006	0.005	0.006	5.700	41,049
2024-12-13	0.006	0.006	0.005	0.006	5.600	2,864
2024-12-12	0.006	0.006	0.005	0.006	5.500	11,499
2024-12-11	0.006	0.006	0.006	0.006	6.000	3,163
2024-12-10	0.006	0.006	0.006	0.006	5.500	336
2024-12-09	0.006	0.006	0.006	0.006	5.600	1,757
2024-12-06	0.006	0.006	0.005	0.006	5.500	2,739
2024-12-05	0.006	0.006	0.006	0.006	5.500	1,582
2024-12-04	0.006	0.006	0.006	0.006	5.700	1,132
2024-12-03	0.005	0.006	0.005	0.006	5.500	1,287
2024-12-02	0.006	0.006	0.005	0.005	5.400	6,067

← NewerPage 8 of 22 · 1,285 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.