Skip to main content
Enerside Energy, S.A. (BME:ENRS)
Spain flag Spain · Delayed Price · Currency is EUR
1.340
-0.050 (-3.60%)
At close: Dec 5, 2025

Enerside Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.361.371.321.341.34-3.60%25,361
Dec 4, 20251.411.411.361.391.39-4.14%19,724
Dec 3, 20251.501.501.401.451.45-2.03%23,372
Dec 2, 20251.481.501.481.481.48-3,160
Dec 1, 20251.481.501.481.481.48-5,108
Nov 28, 20251.491.521.481.481.48-2.63%2,900
Nov 27, 20251.481.521.481.521.52-3,948
Nov 26, 20251.481.521.481.521.52-2,000
Nov 25, 20251.491.531.491.521.52-0.65%6,600
Nov 24, 20251.531.531.511.531.531.32%1,526
Nov 21, 20251.671.671.501.511.51-7.36%22,383
Nov 20, 20251.621.771.621.631.63-1.81%15,937
Nov 19, 20251.711.721.661.661.66-4.60%21,633
Nov 18, 20251.801.801.701.741.74-4.40%23,681
Nov 17, 20251.851.851.821.821.82-1.09%4,200
Nov 14, 20251.851.851.801.841.84-2.13%7,226
Nov 13, 20251.901.901.881.881.88-1.05%4,268
Nov 12, 20251.891.901.891.901.902.70%3,895
Nov 11, 20251.911.911.851.851.85-3.14%4,212
Nov 10, 20251.961.961.911.911.91-2.55%1,949
Nov 7, 20251.971.971.961.961.96-1.51%1,333
Nov 6, 20251.981.981.981.991.99-18
Nov 5, 20251.981.981.981.991.99-218
Nov 4, 20251.991.991.991.991.99--
Nov 3, 20252.002.001.981.991.99-20,147
Oct 31, 20251.942.001.941.991.994.19%7,185
Oct 30, 20251.941.951.911.911.91-2.05%3,487
Oct 29, 20251.961.961.951.951.95-2.50%4,456
Oct 28, 20252.002.002.002.002.00-200
Oct 27, 20252.002.022.002.002.00-4,965
Oct 24, 20251.882.041.852.002.005.26%30,252
Oct 23, 20251.901.931.901.901.90-1,267
Oct 22, 20251.901.931.901.901.90-0.52%8,320
Oct 21, 20251.911.911.911.911.91--
Oct 20, 20251.861.911.841.911.91-14,091
Oct 17, 20251.911.911.871.911.912.69%16,399
Oct 16, 20251.951.951.821.861.86-7.00%44,747
Oct 15, 20252.002.002.002.002.00--
Oct 14, 20251.912.001.912.002.002.56%21,173
Oct 13, 20251.992.041.861.951.95-2.50%21,548
Oct 10, 20252.062.062.002.002.00-2.91%5,629
Oct 9, 20252.042.062.002.062.06-10,544
Oct 8, 20252.062.062.062.062.06-206
Oct 7, 20252.082.082.042.062.06-1.90%3,035
Oct 6, 20252.082.102.082.102.10-2,991
Oct 3, 20252.102.102.082.102.10-9,732
Oct 2, 20252.082.182.082.102.100.96%14,678
Oct 1, 20252.082.082.082.082.08--
Sep 30, 20252.042.141.982.082.080.97%25,034
Sep 29, 20252.102.142.062.062.06-1.90%27,838
Sep 26, 20252.302.422.102.102.10-7.89%47,620
Sep 25, 20252.502.502.282.282.28-10.24%24,073
Sep 24, 20252.782.782.542.542.54-7.97%14,010
Sep 23, 20252.882.882.522.762.763.76%23,213
Sep 22, 20252.262.902.182.662.6619.82%52,591
Sep 19, 20252.202.222.102.222.223.74%29,028
Sep 18, 20252.342.342.142.142.14-7.76%13,789
Sep 17, 20252.262.322.102.322.32-16,008
Sep 16, 20252.102.402.082.322.324.50%22,830
Sep 15, 20252.222.302.222.222.22-2.63%3,555
Sep 12, 20252.262.282.262.282.280.88%1,750
Sep 11, 20252.262.342.262.262.261.80%8,714
Sep 10, 20252.402.402.222.222.22-8.26%8,472
Sep 9, 20252.422.422.422.422.42--
Sep 8, 20252.442.442.402.422.42-464
Sep 5, 20252.422.422.422.422.42--
Sep 4, 20252.442.442.422.422.42-0.82%6,584
Sep 3, 20252.442.442.442.442.44-4.69%1,900
Sep 2, 20252.562.562.562.562.56-173
Sep 1, 20252.562.562.562.562.56-0.78%654
Aug 29, 20252.562.582.562.582.580.78%4,650
Aug 28, 20252.562.562.562.562.56--
Aug 27, 20252.562.562.562.562.560.79%1,782
Aug 26, 20252.422.542.402.542.543.25%2,750
Aug 25, 20252.462.462.462.462.46--
Aug 22, 20252.462.462.462.462.46-1.60%600
Aug 21, 20252.442.462.442.502.50-130
Aug 20, 20252.462.502.462.502.50-2.34%1,792
Aug 19, 20252.562.562.502.562.56-514
Aug 18, 20252.562.562.562.562.56--
Aug 15, 20252.562.562.562.562.56-2.29%2,108
Aug 14, 20252.402.622.402.622.624.80%24,127
Aug 13, 20252.502.502.502.502.50-6.02%1,500
Aug 12, 20252.662.662.662.662.66--
Aug 11, 20252.662.662.662.662.66--
Aug 8, 20252.562.662.562.662.66-0.75%2,406
Aug 7, 20252.682.682.682.682.68-3.60%2,390
Aug 6, 20252.682.682.682.782.78-400
Aug 5, 20252.622.622.622.782.78-400
Aug 4, 20252.782.782.782.782.78--
Aug 1, 20252.702.702.702.782.78-17
Jul 31, 20252.582.782.462.782.785.30%22,637
Jul 30, 20252.682.922.622.642.64-1.49%17,271
Jul 29, 20252.722.922.642.682.68-2.90%12,787
Jul 28, 20252.762.762.762.762.76-1.43%1,470
Jul 25, 20252.782.782.782.802.80-4
Jul 24, 20252.762.762.762.802.80-100
Jul 23, 20252.842.942.702.802.80-4.76%598
Jul 22, 20252.782.942.782.942.945.00%4,950
Jul 21, 20252.762.882.682.802.801.45%2,573