Enerside Energy SA ENRS
BME · Spain · Industrial Services
€0.39200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-09-29 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-09-28 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-09-25 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-09-24 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-09-23 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-09-22 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-09-21 | €0.39 | -4.39% | €0.39 | €0.48 | €0.34 | 2.06M |
| 2026-09-18 | €0.41 | +26.54% | €0.33 | €0.46 | €0.32 | 1.66M |
| 2026-09-17 | €0.32 | +5.88% | €0.30 | €0.36 | €0.29 | 294.53K |
| 2026-09-16 | €0.31 | +0.66% | €0.30 | €0.31 | €0.28 | 95.26K |
| 2026-09-15 | €0.30 | -3.80% | €0.32 | €0.32 | €0.29 | 160.06K |
| 2026-09-14 | €0.32 | -3.07% | €0.32 | €0.33 | €0.31 | 54.58K |
| 2026-09-11 | €0.33 | +1.88% | €0.32 | €0.34 | €0.31 | 221.12K |
| 2026-09-10 | €0.32 | -6.98% | €0.34 | €0.35 | €0.31 | 288.96K |
| 2026-09-09 | €0.34 | -3.37% | €0.36 | €0.36 | €0.33 | 209.45K |
| 2026-09-08 | €0.36 | +1.71% | €0.34 | €0.38 | €0.34 | 549.92K |
| 2026-09-07 | €0.35 | -9.33% | €0.40 | €0.40 | €0.35 | 663.78K |
| 2026-09-04 | €0.39 | -3.02% | €0.40 | €0.41 | €0.38 | 209.60K |
| 2026-09-03 | €0.40 | -0.50% | €0.40 | €0.44 | €0.39 | 614.85K |
| 2026-09-02 | €0.40 | +5.26% | €0.38 | €0.46 | €0.38 | 765.44K |
| 2026-09-01 | €0.38 | -5.47% | €0.40 | €0.41 | €0.38 | 325.54K |
| 2026-08-31 | €0.40 | -6.51% | €0.44 | €0.44 | €0.40 | 177.69K |
| 2026-08-28 | €0.43 | -2.71% | €0.43 | €0.44 | €0.41 | 124.12K |
| 2026-08-27 | €0.44 | -1.78% | €0.45 | €0.46 | €0.44 | 55.08K |
| 2026-08-26 | €0.45 | 0.00% | €0.44 | €0.45 | €0.44 | 41.01K |
| 2026-08-25 | €0.45 | -6.25% | €0.48 | €0.49 | €0.43 | 413.47K |
| 2026-08-24 | €0.48 | -2.04% | €0.48 | €0.50 | €0.47 | 88.79K |
| 2026-08-21 | €0.49 | +11.36% | €0.45 | €0.56 | €0.45 | 941.24K |
| 2026-08-20 | €0.44 | -5.58% | €0.45 | €0.46 | €0.43 | 82.92K |
| 2026-08-19 | €0.47 | -4.90% | €0.50 | €0.50 | €0.44 | 190.94K |
| 2026-08-18 | €0.49 | -2.00% | €0.50 | €0.51 | €0.46 | 154.32K |
| 2026-08-17 | €0.50 | -4.76% | €0.53 | €0.56 | €0.50 | 333.58K |
| 2026-08-14 | €0.52 | -0.94% | €0.52 | €0.55 | €0.52 | 82.44K |
| 2026-08-13 | €0.53 | -4.50% | €0.56 | €0.56 | €0.50 | 260.56K |
| 2026-08-12 | €0.56 | -0.89% | €0.57 | €0.61 | €0.55 | 467.68K |
| 2026-08-11 | €0.56 | -0.88% | €0.58 | €0.67 | €0.53 | 1.07M |
| 2026-08-10 | €0.56 | -5.04% | €0.61 | €0.65 | €0.56 | 439.07K |
| 2026-08-07 | €0.60 | +1.71% | €0.62 | €0.71 | €0.51 | 1.35M |
| 2026-08-06 | €0.58 | +58.97% | €0.38 | €0.77 | €0.38 | 1.27M |
| 2026-08-05 | €0.37 | +2.22% | €0.36 | €0.37 | €0.35 | 9.57K |
| 2026-08-04 | €0.36 | 0.00% | €0.36 | €0.37 | €0.34 | 15.10K |
| 2026-08-03 | €0.36 | +4.05% | €0.36 | €0.36 | €0.36 | 15.60K |
| 2026-07-31 | €0.35 | -6.99% | €0.37 | €0.37 | €0.35 | 37.67K |
| 2026-07-30 | €0.37 | -2.62% | €0.38 | €0.38 | €0.37 | 22.76K |
| 2026-07-29 | €0.38 | -3.54% | €0.40 | €0.40 | €0.37 | 159.26K |
| 2026-07-28 | €0.40 | 0.00% | €0.39 | €0.41 | €0.38 | 150.43K |
| 2026-07-27 | €0.40 | -5.71% | €0.42 | €0.43 | €0.40 | 98.86K |
| 2026-07-24 | €0.42 | -2.33% | €0.44 | €0.44 | €0.42 | 17.41K |
| 2026-07-23 | €0.43 | -5.29% | €0.44 | €0.45 | €0.43 | 11.75K |
| 2026-07-22 | €0.45 | -2.99% | €0.46 | €0.47 | €0.42 | 64.45K |
| 2026-07-21 | €0.47 | -0.43% | €0.47 | €0.49 | €0.45 | 70.09K |
| 2026-07-20 | €0.47 | +2.17% | €0.45 | €0.50 | €0.43 | 111.10K |
| 2026-07-17 | €0.46 | +12.20% | €0.45 | €0.50 | €0.44 | 415.24K |
| 2026-07-16 | €0.41 | +28.13% | €0.32 | €0.41 | €0.32 | 425.06K |
| 2026-07-15 | €0.32 | 0.00% | €0.31 | €0.32 | €0.31 | 37.99K |
| 2026-07-14 | €0.32 | -0.62% | €0.32 | €0.32 | €0.32 | 8.62K |
| 2026-07-13 | €0.32 | -5.29% | €0.34 | €0.34 | €0.32 | 25.81K |
| 2026-07-10 | €0.34 | -0.58% | €0.33 | €0.36 | €0.33 | 61.97K |
| 2026-07-09 | €0.34 | -3.93% | €0.35 | €0.35 | €0.34 | 16.70K |
| 2026-07-08 | €0.36 | +1.71% | €0.34 | €0.36 | €0.34 | 21.00K |
| 2026-07-07 | €0.35 | +2.94% | €0.33 | €0.35 | €0.33 | 37.21K |
| 2026-07-06 | €0.34 | +4.29% | €0.32 | €0.36 | €0.32 | 51.15K |
| 2026-07-03 | €0.33 | -8.94% | €0.36 | €0.36 | €0.33 | 96.41K |
| 2026-07-02 | €0.36 | -6.28% | €0.38 | €0.38 | €0.35 | 68.94K |
| 2026-07-01 | €0.38 | +3.24% | €0.36 | €0.40 | €0.36 | 39.70K |
| 2026-06-30 | €0.37 | -2.12% | €0.38 | €0.38 | €0.37 | 13.00K |
| 2026-06-29 | €0.38 | -10.00% | €0.41 | €0.42 | €0.38 | 27.81K |
| 2026-06-26 | €0.42 | -2.33% | €0.42 | €0.42 | €0.40 | 74.34K |
| 2026-06-25 | €0.43 | -12.24% | €0.52 | €0.53 | €0.42 | 122.57K |
| 2026-06-24 | €0.49 | +19.51% | €0.40 | €0.54 | €0.40 | 151.04K |
| 2026-06-23 | €0.41 | -8.07% | €0.43 | €0.43 | €0.41 | 38.01K |
| 2026-06-22 | €0.45 | -10.44% | €0.48 | €0.49 | €0.43 | 63.38K |
| 2026-06-19 | €0.50 | -6.92% | €0.53 | €0.53 | €0.48 | 44.93K |
| 2026-06-18 | €0.54 | -0.93% | €0.54 | €0.54 | €0.54 | 4.92K |
| 2026-06-17 | €0.54 | -1.82% | €0.53 | €0.55 | €0.53 | 5.80K |
| 2026-06-16 | €0.55 | -1.79% | €0.54 | €0.56 | €0.54 | 3.51K |
| 2026-06-15 | €0.56 | 0.00% | €0.55 | €0.56 | €0.54 | 15.91K |
| 2026-06-12 | €0.56 | 0.00% | €0.56 | €0.56 | €0.55 | 4.33K |
| 2026-06-11 | €0.56 | -2.61% | €0.56 | €0.56 | €0.56 | 4.01K |
| 2026-06-10 | €0.57 | +1.77% | €0.57 | €0.57 | €0.57 | 17.25K |
| 2026-06-09 | €0.56 | -2.59% | €0.56 | €0.59 | €0.55 | 21.63K |
| 2026-06-08 | €0.58 | 0.00% | €0.58 | €0.58 | €0.58 | 1.47K |
| 2026-06-05 | €0.58 | -2.52% | €0.60 | €0.60 | €0.58 | 15.90K |
| 2026-06-04 | €0.60 | -0.83% | €0.61 | €0.61 | €0.60 | 6.31K |
| 2026-06-03 | €0.60 | -1.64% | €0.61 | €0.61 | €0.60 | 14.07K |
| 2026-06-02 | €0.61 | -3.17% | €0.59 | €0.61 | €0.58 | 20.74K |
| 2026-06-01 | €0.63 | 0.00% | €0.61 | €0.63 | €0.58 | 76.78K |
| 2026-05-29 | €0.63 | 0.00% | €0.63 | €0.70 | €0.61 | 340.93K |
| 2026-05-28 | €0.63 | +2.44% | €0.62 | €0.63 | €0.62 | 5.48K |