Enerside Energy, S.A. (BME:ENRS)
Spain
· Delayed Price · Currency is EUR 0.805
-0.025 (-3.01%)
Apr 28, 2026, 5:29 PM CET
Enerside Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.20% | 30 |
| Apr 27, 2026 | 0.83 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 6,156 |
| Apr 24, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -2.33% | 3,280 |
| Apr 23, 2026 | 0.85 | 0.85 | 0.85 | 0.86 | 0.86 | - | 50 |
| Apr 22, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 45,443 |
| Apr 21, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -1.16% | 5,253 |
| Apr 20, 2026 | 0.88 | 0.91 | 0.83 | 0.86 | 0.86 | -4.44% | 10,970 |
| Apr 17, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | 0.56% | 9,891 |
| Apr 16, 2026 | 0.88 | 0.90 | 0.81 | 0.90 | 0.90 | -6.77% | 223,648 |
| Apr 15, 2026 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | -1.03% | 14,361 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.51% | 2,395 |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | 5,846 |
| Apr 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 4,042 |
| Apr 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.65% | 1,000 |
| Apr 8, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -3.52% | 10,366 |
| Apr 7, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.45% | 18,099 |
| Apr 2, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 12,667 |
| Apr 1, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -3.70% | 12,900 |
| Mar 31, 2026 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 4.85% | 31,374 |
| Mar 30, 2026 | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -7.21% | 17,129 |
| Mar 27, 2026 | 1.08 | 1.12 | 1.00 | 1.11 | 1.11 | 4.72% | 47,372 |
| Mar 26, 2026 | 1.02 | 1.16 | 1.02 | 1.06 | 1.06 | 3.92% | 99,913 |
| Mar 25, 2026 | 1.30 | 1.35 | 1.02 | 1.02 | 1.02 | -20.31% | 217,020 |
| Mar 24, 2026 | 0.84 | 1.51 | 0.84 | 1.28 | 1.28 | 45.45% | 218,827 |
| Mar 23, 2026 | 0.86 | 0.90 | 0.81 | 0.88 | 0.88 | 4.76% | 25,789 |
| Mar 20, 2026 | 0.80 | 0.86 | 0.80 | 0.84 | 0.84 | 1.20% | 16,633 |
| Mar 19, 2026 | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | - | 869 |
| Mar 18, 2026 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | -1.19% | 22,364 |
| Mar 17, 2026 | 0.92 | 0.93 | 0.84 | 0.84 | 0.84 | -4.55% | 18,853 |
| Mar 16, 2026 | 0.79 | 0.92 | 0.79 | 0.88 | 0.88 | 13.55% | 116,713 |
| Mar 13, 2026 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 5.44% | 9,251 |
| Mar 12, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.00% | 5,122 |
| Mar 11, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -1.96% | 11,267 |
| Mar 10, 2026 | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 2.00% | 6,954 |
| Mar 9, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 2,696 |
| Mar 6, 2026 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | -1.97% | 4,686 |
| Mar 5, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -1.94% | 4,244 |
| Mar 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.97% | 3,209 |
| Mar 3, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 4,747 |
| Mar 2, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 4,060 |
| Feb 27, 2026 | 0.76 | 0.84 | 0.72 | 0.77 | 0.77 | 1.32% | 46,723 |
| Feb 26, 2026 | 0.76 | 0.82 | 0.71 | 0.76 | 0.76 | -1.30% | 77,049 |
| 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 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -3.76% | 14,918 |
| Dec 11, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 8,592 |
| Dec 10, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 92,063 |
| Dec 9, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 15,451 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 13,503 |
| 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 |