Enerside Energy, S.A. (BME:ENRS)
Spain · Delayed Price · Currency is EUR 1.180
+0.010 (0.85%)
At close: Jan 16, 2026
Enerside Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 14,676 |
| Jan 15, 2026 | 1.07 | 1.17 | 1.07 | 1.17 | 1.17 | 8.33% | 24,850 |
| Jan 14, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | - | 6,888 |
| Jan 13, 2026 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | 1.89% | 9,100 |
| Jan 12, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 31,912 |
| Jan 9, 2026 | 1.16 | 1.16 | 1.02 | 1.04 | 1.04 | -10.34% | 55,406 |
| Jan 8, 2026 | 1.01 | 1.20 | 0.96 | 1.16 | 1.16 | 11.54% | 86,107 |
| Jan 7, 2026 | 1.20 | 1.28 | 1.03 | 1.04 | 1.04 | -11.86% | 60,243 |
| Jan 6, 2026 | 1.11 | 1.21 | 1.09 | 1.18 | 1.18 | 11.32% | 59,820 |
| Jan 5, 2026 | 0.89 | 1.09 | 0.88 | 1.06 | 1.06 | 19.10% | 4,518,418 |
| Jan 2, 2026 | 0.90 | 0.96 | 0.84 | 0.89 | 0.89 | 1.14% | 43,592 |
| Dec 31, 2025 | 0.91 | 0.99 | 0.87 | 0.88 | 0.88 | -7.37% | 68,870 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -4.52% | 13,605 |
| Dec 29, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | -3.40% | 35,690 |
| Dec 24, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | - | 9,100 |
| Dec 23, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 15,439 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -4.59% | 48,834 |
| Dec 19, 2025 | 1.11 | 1.11 | 1.04 | 1.09 | 1.09 | -2.68% | 30,879 |
| Dec 18, 2025 | 1.17 | 1.18 | 1.08 | 1.12 | 1.12 | -8.20% | 56,869 |
| Dec 17, 2025 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.67% | 15,954 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 12,465 |
| Dec 15, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 10,977 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -3.76% | 14,918 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 8,592 |
| Dec 10, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 92,063 |
| Dec 9, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 15,451 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 13,503 |
| Dec 5, 2025 | 1.36 | 1.37 | 1.32 | 1.34 | 1.34 | -3.60% | 25,361 |
| Dec 4, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -4.14% | 19,724 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -2.03% | 23,372 |
| Dec 2, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 3,160 |
| Dec 1, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 5,108 |
| Nov 28, 2025 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 2,900 |
| Nov 27, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | - | 3,948 |
| Nov 26, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | - | 2,000 |
| Nov 25, 2025 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | -0.65% | 6,600 |
| Nov 24, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 1.32% | 1,526 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.50 | 1.51 | 1.51 | -7.36% | 22,383 |
| Nov 20, 2025 | 1.62 | 1.77 | 1.62 | 1.63 | 1.63 | -1.81% | 15,937 |
| Nov 19, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -4.60% | 21,633 |
| Nov 18, 2025 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -4.40% | 23,681 |
| Nov 17, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 4,200 |
| Nov 14, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -2.13% | 7,226 |
| Nov 13, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 4,268 |
| Nov 12, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 2.70% | 3,895 |
| Nov 11, 2025 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -3.14% | 4,212 |
| Nov 10, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.55% | 1,949 |
| Nov 7, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.51% | 1,333 |
| Nov 6, 2025 | 1.98 | 1.98 | 1.98 | 1.99 | 1.99 | - | 18 |
| Nov 5, 2025 | 1.98 | 1.98 | 1.98 | 1.99 | 1.99 | - | 218 |