Enerside Energy, S.A. (BME:ENRS)
Spain · Delayed Price · Currency is EUR 2.000
0.00 (0.00%)
Oct 27, 2025, 4:41 PM CET
Enerside Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 300 |
| Oct 27, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 6,865 |
| Oct 24, 2025 | 1.88 | 2.04 | 1.85 | 2.00 | 2.00 | 5.26% | 41,903 |
| Oct 23, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | - | 1,367 |
| Oct 22, 2025 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 8,376 |
| 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% | 45,747 |
| 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% | 21,652 |
| 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% | 6,933 |
| 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 | - | 260 |
| Oct 7, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | -1.90% | 3,513 |
| Oct 6, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 3,391 |
| 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% | 18,110 |
| 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% | 25,971 |
| Sep 29, 2025 | 2.10 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 27,838 |
| Sep 26, 2025 | 2.30 | 2.42 | 2.10 | 2.10 | 2.10 | -7.89% | 47,620 |
| Sep 25, 2025 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -10.24% | 24,161 |
| Sep 24, 2025 | 2.78 | 2.78 | 2.54 | 2.54 | 2.54 | -7.97% | 14,185 |
| Sep 23, 2025 | 2.88 | 2.88 | 2.52 | 2.76 | 2.76 | 3.76% | 23,413 |
| Sep 22, 2025 | 2.26 | 2.90 | 2.18 | 2.66 | 2.66 | 19.82% | 52,591 |
| Sep 19, 2025 | 2.20 | 2.22 | 2.10 | 2.22 | 2.22 | 3.74% | 29,028 |
| Sep 18, 2025 | 2.34 | 2.34 | 2.14 | 2.14 | 2.14 | -7.76% | 15,289 |
| Sep 17, 2025 | 2.26 | 2.32 | 2.10 | 2.32 | 2.32 | - | 16,008 |
| Sep 16, 2025 | 2.10 | 2.40 | 2.08 | 2.32 | 2.32 | 4.50% | 24,230 |
| Sep 15, 2025 | 2.22 | 2.30 | 2.22 | 2.22 | 2.22 | -2.63% | 3,777 |
| Sep 12, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | 1,750 |
| Sep 11, 2025 | 2.26 | 2.34 | 2.26 | 2.26 | 2.26 | 1.80% | 8,714 |
| Sep 10, 2025 | 2.40 | 2.40 | 2.22 | 2.22 | 2.22 | -8.26% | 8,472 |
| Sep 9, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 8, 2025 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | - | 686 |
| Sep 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 4, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | -0.82% | 7,868 |
| Sep 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | 3,800 |
| Sep 2, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 346 |
| Sep 1, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -0.78% | 654 |
| Aug 29, 2025 | 2.56 | 2.58 | 2.56 | 2.58 | 2.58 | 0.78% | 4,900 |
| Aug 28, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Aug 27, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 2,564 |
| Aug 26, 2025 | 2.42 | 2.54 | 2.40 | 2.54 | 2.54 | 3.25% | 2,750 |
| Aug 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Aug 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 781 |
| Aug 21, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | - | 211 |
| Aug 20, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | -2.34% | 1,792 |