BME · ENRS · stock
Enerside Energy, S.A. (ENRS) stock price history
Every BME trading session of Enerside Energy, S.A. from Mar 4, 2022 to Sep 25, 2026: 1,167 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENRS adjusted close, 2022 to 2026
- €6.92
- All time high, 2022
- €2.18
- 52 week high, €0.2840 low
- 1,167
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ENRS key facts
- Enerside Energy, S.A. (ENRS) closed at €0.3920 on Sep 25, 2026 on BME.
- ENRS's all time high close is €6.92, set on May 24, 2022; its all time low close is €0.3040 on Sep 15, 2026.
- ENRS's 52 week range is €0.2840 to €2.18.
- ENRS returned -82.8% over the year to Sep 25, 2026.
- Since Mar 4, 2022 ENRS returned -92%, -43.1% a year compounded.
- ENRS's deepest drawdown was -95.6% from May 24, 2022 to Sep 15, 2026.
- DataCedar holds 1,167 daily sessions of ENRS history from Mar 4, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENRS price chart, 2022 to 2026
ENRS returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.9% |
| 3 months | -8.8% |
| 6 months | -69.4% |
| Year to date | -58.7% |
| 1 year | -82.8% |
| 3 years | -90.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 4, 2022 | -92.4% |
| Compound annual growth, 4.6 years | -43.1% |
ENRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €6.92 on May 24, 2022
- All time low close
- €0.3040 on Sep 15, 2026
- 52 week high
- €2.18 on Oct 2, 2025
- 52 week low
- €0.2840 on Sep 16, 2026
- Deepest drawdown
- -95.6% from May 24, 2022 to Sep 15, 2026, not yet recovered
- Best single session
- +59.0% on Aug 6, 2026
- Worst single session
- -20.3% on Mar 25, 2026
- Volatility, 1 year annualised
- 100.0%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2024, +21%
- Worst calendar year
- 2025, -78%
ENRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 4, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.9000 | €1.51 | €0.2840 | €0.3920 | -55.5% | 26.2M | 188 |
| 2025 | €3.86 | €4.00 | €0.8700 | €0.8800 | -77.8% | 1.7M | 255 |
| 2024 | €3.30 | €4.20 | €2.07 | €3.96 | +21.1% | 1.7M | 256 |
| 2023 | €4.15 | €5.72 | €2.98 | €3.27 | -20.2% | 4.5M | 255 |
| 2022 | €5.18 | €7.38 | €3.88 | €4.10 | n/a | 2.7M | 213 |
ENRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.3920 | -2.5% |
| August 2026 | €0.4020 | +16.2% |
| July 2026 | €0.3460 | -6.5% |
| June 2026 | €0.3700 | -41.3% |
| May 2026 | €0.6300 | -19.7% |
| April 2026 | €0.7850 | -27.3% |
| March 2026 | €1.08 | +40.3% |
| February 2026 | €0.7700 | -29.4% |
| January 2026 | €1.09 | +23.9% |
| December 2025 | €0.8800 | -40.5% |
| November 2025 | €1.48 | -25.6% |
| October 2025 | €1.99 | -4.3% |
About the ENRS data
Daily bars. 1,167 sessions from Mar 4, 2022 to Sep 25, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 4, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ENRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
ENRS share price history
