Enerside Energy, S.A. (BME:ENRS)
Spain · Delayed Price · Currency is EUR 1.340
-0.050 (-3.60%)
At close: Dec 5, 2025
Enerside Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 3, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 20,147 |
| Oct 31, 2025 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 4.19% | 7,185 |
| Oct 30, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 3,487 |
| Oct 29, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -2.50% | 4,456 |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Oct 27, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 4,965 |
| Oct 24, 2025 | 1.88 | 2.04 | 1.85 | 2.00 | 2.00 | 5.26% | 30,252 |
| Oct 23, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | - | 1,267 |
| Oct 22, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 8,320 |
| Oct 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 20, 2025 | 1.86 | 1.91 | 1.84 | 1.91 | 1.91 | - | 14,091 |
| Oct 17, 2025 | 1.91 | 1.91 | 1.87 | 1.91 | 1.91 | 2.69% | 16,399 |
| Oct 16, 2025 | 1.95 | 1.95 | 1.82 | 1.86 | 1.86 | -7.00% | 44,747 |
| Oct 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 14, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 21,173 |
| Oct 13, 2025 | 1.99 | 2.04 | 1.86 | 1.95 | 1.95 | -2.50% | 21,548 |
| Oct 10, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -2.91% | 5,629 |
| Oct 9, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | - | 10,544 |
| Oct 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 206 |
| Oct 7, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -1.90% | 3,035 |
| Oct 6, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 2,991 |
| Oct 3, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 9,732 |
| Oct 2, 2025 | 2.08 | 2.18 | 2.08 | 2.10 | 2.10 | 0.96% | 14,678 |
| Oct 1, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 30, 2025 | 2.04 | 2.14 | 1.98 | 2.08 | 2.08 | 0.97% | 25,034 |
| Sep 29, 2025 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 27,838 |