Enerside Energy, S.A. (BME:ENRS)
Spain · Delayed Price · Currency is EUR 0.7650
-0.0050 (-0.65%)
Feb 26, 2026, 5:28 PM CET
Enerside Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.78 | 0.80 | 0.75 | 0.77 | 0.77 | -2.53% | 42,888 |
| Feb 24, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -2.47% | 11,000 |
| Feb 23, 2026 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | 1.25% | 11,897 |
| Feb 20, 2026 | 0.85 | 0.87 | 0.80 | 0.80 | 0.80 | -8.05% | 113,955 |
| Feb 19, 2026 | 0.86 | 0.87 | 0.81 | 0.87 | 0.87 | -1.14% | 28,713 |
| Feb 18, 2026 | 0.93 | 0.93 | 0.87 | 0.88 | 0.88 | -2.76% | 22,646 |
| Feb 17, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -5.73% | 8,000 |
| Feb 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.78% | 3,975 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -7.04% | 13,443 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.40% | 41,098 |
| Feb 11, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 2,050 |
| Feb 10, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 3,185 |
| Feb 9, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 1.03 | - | 457 |
| Feb 6, 2026 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | 3.00% | 10,757 |
| Feb 5, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 29,680 |
| Feb 4, 2026 | 1.02 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 25,284 |
| Feb 3, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 7,002 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.06 | 1.06 | 1.06 | -2.75% | 50,802 |
| Jan 30, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -1.80% | 15,313 |
| Jan 29, 2026 | 1.20 | 1.21 | 1.11 | 1.11 | 1.11 | -6.72% | 23,707 |
| Jan 28, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -3.25% | 5,747 |
| Jan 27, 2026 | 1.32 | 1.32 | 1.20 | 1.23 | 1.23 | -4.65% | 19,074 |
| Jan 26, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 9,485 |
| Jan 23, 2026 | 1.34 | 1.35 | 1.22 | 1.28 | 1.28 | -1.54% | 43,788 |
| Jan 22, 2026 | 1.14 | 1.34 | 1.14 | 1.30 | 1.30 | 16.07% | 83,028 |
| Jan 21, 2026 | 1.17 | 1.25 | 1.12 | 1.12 | 1.12 | -2.61% | 38,688 |
| Jan 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,289 |
| Jan 19, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | -2.54% | 15,852 |
| 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 |