Enogia SAS (EPA:ALENO)
France flag France · Delayed Price · Currency is EUR
4.570
+0.130 (2.93%)
Sep 26, 2025, 3:10 PM CET

Enogia SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254.434.574.414.574.572.93%8,247
Sep 25, 20254.534.584.444.444.44-2.42%2,471
Sep 24, 20254.714.714.424.554.55-3.19%20,232
Sep 23, 20254.654.784.654.704.701.95%8,236
Sep 22, 20254.734.754.604.614.61-1.91%8,749
Sep 19, 20254.784.914.614.704.70-1.47%20,948
Sep 18, 20254.784.804.694.774.771.49%11,501
Sep 17, 20254.704.744.614.704.701.08%10,183
Sep 16, 20254.684.754.614.654.650.43%10,515
Sep 15, 20254.754.754.614.634.63-1.28%11,613
Sep 12, 20254.524.704.404.694.693.30%19,998
Sep 11, 20254.694.854.394.544.54-3.20%19,689
Sep 10, 20254.754.864.694.694.69-0.85%19,209
Sep 9, 20254.494.924.494.734.735.58%41,660
Sep 8, 20254.504.504.294.484.4810.89%39,980
Sep 5, 20254.144.443.934.044.04-1.46%21,234
Sep 4, 20253.974.193.944.104.105.13%7,210
Sep 3, 20253.803.943.803.903.900.78%6,480
Sep 2, 20254.094.093.803.873.87-5.61%14,311
Sep 1, 20254.164.174.074.104.10-3.53%7,136
Aug 29, 20254.234.254.174.254.251.43%2,705
Aug 28, 20254.174.224.164.194.190.72%4,468
Aug 27, 20254.214.254.164.164.16-1.42%5,290
Aug 26, 20254.384.384.184.224.22-4.74%15,089
Aug 25, 20254.474.474.394.434.43-0.89%1,353
Aug 22, 20254.374.474.374.474.472.29%1,812
Aug 21, 20254.394.414.304.374.37-0.91%4,861
Aug 20, 20254.504.504.384.414.41-2.00%3,766
Aug 19, 20254.374.504.374.504.503.21%7,917
Aug 18, 20254.404.404.304.364.36-0.46%6,203
Aug 15, 20254.394.414.354.384.38-0.23%3,487
Aug 14, 20254.424.454.394.394.390.23%2,606
Aug 13, 20254.484.484.354.384.38-2.67%7,145
Aug 12, 20254.644.644.454.504.50-3.43%7,428
Aug 11, 20254.704.704.594.664.66-0.85%7,026
Aug 8, 20254.664.734.444.704.700.21%20,579
Aug 7, 20254.704.804.514.694.691.08%17,305
Aug 6, 20254.554.954.554.644.641.98%17,837
Aug 5, 20254.444.634.414.554.552.48%10,426
Aug 4, 20254.254.494.194.444.444.47%10,906
Aug 1, 20254.254.284.184.254.25-1.16%10,342
Jul 31, 20254.154.314.154.304.303.37%11,103
Jul 30, 20254.324.324.154.164.16-3.70%10,490
Jul 29, 20254.374.434.264.324.32-1.59%13,953
Jul 28, 20254.514.514.374.394.39-2.44%14,296
Jul 25, 20254.554.554.364.504.501.12%25,114
Jul 24, 20254.544.714.454.454.45-3.68%27,207
Jul 23, 20254.945.004.454.624.62-4.15%45,448
Jul 22, 20255.005.004.804.824.82-1.63%36,075
Jul 21, 20254.504.954.504.904.9012.39%59,530