Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 6.18
-0.14 (-2.22%)
Jan 30, 2026, 5:35 PM CET
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.38 | 6.42 | 6.18 | 6.18 | 6.18 | -2.22% | 9,977 |
| Jan 29, 2026 | 6.26 | 6.42 | 6.26 | 6.32 | 6.32 | 0.64% | 9,092 |
| Jan 28, 2026 | 6.18 | 6.40 | 6.06 | 6.28 | 6.28 | 1.62% | 16,718 |
| Jan 27, 2026 | 6.24 | 6.28 | 6.00 | 6.18 | 6.18 | 0.98% | 8,633 |
| Jan 26, 2026 | 5.88 | 6.24 | 5.78 | 6.12 | 6.12 | 2.68% | 23,104 |
| Jan 23, 2026 | 5.90 | 6.00 | 5.68 | 5.96 | 5.96 | 0.68% | 27,085 |
| Jan 22, 2026 | 6.20 | 6.28 | 5.88 | 5.92 | 5.92 | -2.95% | 19,583 |
| Jan 21, 2026 | 6.30 | 6.30 | 5.54 | 6.10 | 6.10 | -3.79% | 55,757 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.18 | 6.34 | 6.34 | -4.52% | 14,036 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.52 | 6.64 | 6.64 | -0.90% | 6,788 |
| Jan 16, 2026 | 6.66 | 6.82 | 6.48 | 6.70 | 6.70 | 1.82% | 8,740 |
| Jan 15, 2026 | 6.40 | 6.70 | 6.30 | 6.58 | 6.58 | 3.79% | 8,905 |
| Jan 14, 2026 | 6.52 | 6.56 | 6.06 | 6.34 | 6.34 | -3.94% | 25,627 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.48 | 6.60 | 6.60 | -2.94% | 7,996 |
| Jan 12, 2026 | 6.84 | 7.20 | 6.30 | 6.80 | 6.80 | 0.29% | 39,207 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.26 | 6.78 | 6.78 | 1.80% | 29,767 |
| Jan 8, 2026 | 6.30 | 6.80 | 6.30 | 6.66 | 6.66 | 7.77% | 36,041 |
| Jan 7, 2026 | 5.78 | 6.26 | 5.72 | 6.18 | 6.18 | 6.55% | 30,834 |
| Jan 6, 2026 | 5.60 | 5.96 | 5.42 | 5.80 | 5.80 | 4.69% | 25,852 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.38 | 5.54 | 5.54 | -3.82% | 20,840 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.60 | 5.76 | 5.76 | 6.67% | 24,035 |
| Dec 31, 2025 | 5.34 | 5.46 | 5.24 | 5.40 | 5.40 | 1.89% | 8,074 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -4.33% | 14,523 |
| Dec 29, 2025 | 5.68 | 5.70 | 5.44 | 5.54 | 5.54 | -2.46% | 21,796 |
| Dec 24, 2025 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | - | 10,128 |
| Dec 23, 2025 | 5.80 | 5.80 | 5.64 | 5.68 | 5.68 | -1.39% | 27,197 |
| Dec 22, 2025 | 5.60 | 5.80 | 5.46 | 5.76 | 5.76 | 8.68% | 85,684 |
| Dec 19, 2025 | 4.95 | 5.44 | 4.79 | 5.30 | 5.30 | 14.97% | 53,185 |
| Dec 18, 2025 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 2,774 |
| Dec 17, 2025 | 4.57 | 4.59 | 4.52 | 4.58 | 4.58 | -1.29% | 4,706 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.52 | 4.64 | 4.64 | -1.69% | 7,924 |
| Dec 15, 2025 | 4.63 | 4.80 | 4.63 | 4.72 | 4.72 | 2.61% | 23,830 |
| Dec 12, 2025 | 4.42 | 4.64 | 4.40 | 4.60 | 4.60 | 4.55% | 19,123 |
| Dec 11, 2025 | 4.27 | 4.44 | 4.23 | 4.40 | 4.40 | 3.53% | 7,949 |
| Dec 10, 2025 | 4.35 | 4.44 | 4.19 | 4.25 | 4.25 | -2.75% | 9,546 |
| Dec 9, 2025 | 4.31 | 4.37 | 4.11 | 4.37 | 4.37 | 1.86% | 8,039 |
| Dec 8, 2025 | 4.04 | 4.40 | 4.00 | 4.29 | 4.29 | 5.15% | 3,328 |
| Dec 5, 2025 | 3.95 | 4.08 | 3.93 | 4.08 | 4.08 | 3.29% | 5,043 |
| Dec 4, 2025 | 3.96 | 3.96 | 3.91 | 3.95 | 3.95 | -0.25% | 2,284 |
| Dec 3, 2025 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | -0.25% | 4,002 |
| Dec 2, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 1.79% | 4,042 |
| Dec 1, 2025 | 3.98 | 3.98 | 3.84 | 3.90 | 3.90 | -2.01% | 5,982 |
| Nov 28, 2025 | 4.01 | 4.02 | 3.88 | 3.98 | 3.98 | -0.75% | 4,088 |
| Nov 27, 2025 | 4.00 | 4.02 | 3.90 | 4.01 | 4.01 | -0.25% | 3,893 |
| Nov 26, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.99% | 380 |
| Nov 25, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 3.84% | 2,143 |
| Nov 24, 2025 | 4.05 | 4.05 | 3.91 | 3.91 | 3.91 | -3.69% | 3,093 |
| Nov 21, 2025 | 4.06 | 4.06 | 3.92 | 4.06 | 4.06 | 1.50% | 2,865 |
| Nov 20, 2025 | 4.07 | 4.07 | 3.92 | 4.00 | 4.00 | -1.72% | 4,511 |
| Nov 19, 2025 | 4.14 | 4.14 | 3.85 | 4.07 | 4.07 | -1.69% | 8,980 |