Skip to main content
Enerside Energy, S.A. (BME:ENRS)
Spain flag Spain · Delayed Price · Currency is EUR
0.770
+0.010 (1.32%)
At close: Feb 27, 2026

Enerside Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.760.840.720.770.771.32%46,723
Feb 26, 20260.760.820.710.760.76-1.30%77,049
Feb 25, 20260.780.800.750.770.77-2.53%42,888
Feb 24, 20260.810.810.790.790.79-2.47%11,000
Feb 23, 20260.800.810.780.810.811.25%11,897
Feb 20, 20260.850.870.800.800.80-8.05%113,955
Feb 19, 20260.860.870.810.870.87-1.14%28,713
Feb 18, 20260.930.930.870.880.88-2.76%22,646
Feb 17, 20260.900.910.900.910.91-5.73%8,000
Feb 16, 20260.940.960.940.960.963.78%3,975
Feb 13, 20260.980.980.900.930.93-7.04%13,443
Feb 12, 20261.031.031.001.001.00-3.40%41,098
Feb 11, 20261.051.051.031.031.03-1.90%2,050
Feb 10, 20261.031.051.021.051.051.94%3,185
Feb 9, 20261.011.011.011.031.03-457
Feb 6, 20261.021.030.991.031.033.00%10,757
Feb 5, 20261.011.021.001.001.00-2.91%29,680
Feb 4, 20261.021.061.021.031.030.98%25,284
Feb 3, 20261.081.081.021.021.02-3.77%7,002
Feb 2, 20261.191.191.061.061.06-2.75%50,802
Jan 30, 20261.111.121.091.091.09-1.80%15,313
Jan 29, 20261.201.211.111.111.11-6.72%23,707
Jan 28, 20261.211.211.191.191.19-3.25%5,747
Jan 27, 20261.321.321.201.231.23-4.65%19,074
Jan 26, 20261.261.291.251.291.290.78%9,485
Jan 23, 20261.341.351.221.281.28-1.54%43,788
Jan 22, 20261.141.341.141.301.3016.07%83,028
Jan 21, 20261.171.251.121.121.12-2.61%38,688
Jan 20, 20261.151.151.151.151.15-1,289
Jan 19, 20261.101.201.101.151.15-2.54%15,852
Jan 16, 20261.191.191.141.181.180.85%14,676
Jan 15, 20261.071.171.071.171.178.33%24,850
Jan 14, 20261.051.081.051.081.08-6,888
Jan 13, 20261.071.081.031.081.081.89%9,100
Jan 12, 20261.031.061.021.061.061.92%31,912
Jan 9, 20261.161.161.021.041.04-10.34%55,406
Jan 8, 20261.011.200.961.161.1611.54%86,107
Jan 7, 20261.201.281.031.041.04-11.86%60,243
Jan 6, 20261.111.211.091.181.1811.32%59,820
Jan 5, 20260.891.090.881.061.0619.10%4,518,418
Jan 2, 20260.900.960.840.890.891.14%43,592
Dec 31, 20250.910.990.870.880.88-7.37%68,870
Dec 30, 20251.001.000.950.950.95-4.52%13,605
Dec 29, 20251.001.031.001.001.00-3.40%35,690
Dec 24, 20251.041.041.001.031.03-9,100
Dec 23, 20251.001.031.001.031.03-0.96%15,439
Dec 22, 20251.061.061.011.041.04-4.59%48,834
Dec 19, 20251.111.111.041.091.09-2.68%30,879
Dec 18, 20251.171.181.081.121.12-8.20%56,869
Dec 17, 20251.201.221.171.221.221.67%15,954
Dec 16, 20251.241.241.201.201.20-4.76%12,465
Dec 15, 20251.281.281.251.261.26-1.56%10,977
Dec 12, 20251.301.301.251.281.28-3.76%14,918
Dec 11, 20251.321.331.301.331.330.76%8,592
Dec 10, 20251.351.361.321.321.32-2.22%92,063
Dec 9, 20251.351.371.351.351.35-15,451
Dec 8, 20251.371.371.351.351.350.75%13,503
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