Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 4.380
-0.010 (-0.23%)
Aug 15, 2025, 5:03 PM CET
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.39 | 4.41 | 4.35 | 4.38 | 4.38 | -0.23% | 3,487 |
| Aug 14, 2025 | 4.42 | 4.45 | 4.39 | 4.39 | 4.39 | 0.23% | 2,606 |
| Aug 13, 2025 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | -2.67% | 7,145 |
| Aug 12, 2025 | 4.64 | 4.64 | 4.45 | 4.50 | 4.50 | -3.43% | 7,428 |
| Aug 11, 2025 | 4.70 | 4.70 | 4.59 | 4.66 | 4.66 | -0.85% | 7,026 |
| Aug 8, 2025 | 4.66 | 4.73 | 4.44 | 4.70 | 4.70 | 0.21% | 20,579 |
| Aug 7, 2025 | 4.70 | 4.80 | 4.51 | 4.69 | 4.69 | 1.08% | 17,305 |
| Aug 6, 2025 | 4.55 | 4.95 | 4.55 | 4.64 | 4.64 | 1.98% | 17,837 |
| Aug 5, 2025 | 4.44 | 4.63 | 4.41 | 4.55 | 4.55 | 2.48% | 10,426 |
| Aug 4, 2025 | 4.25 | 4.49 | 4.19 | 4.44 | 4.44 | 4.47% | 10,906 |
| Aug 1, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | -1.16% | 10,342 |
| Jul 31, 2025 | 4.15 | 4.31 | 4.15 | 4.30 | 4.30 | 3.37% | 11,103 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.15 | 4.16 | 4.16 | -3.70% | 10,490 |
| Jul 29, 2025 | 4.37 | 4.43 | 4.26 | 4.32 | 4.32 | -1.59% | 13,953 |
| Jul 28, 2025 | 4.51 | 4.51 | 4.37 | 4.39 | 4.39 | -2.44% | 14,296 |
| Jul 25, 2025 | 4.55 | 4.55 | 4.36 | 4.50 | 4.50 | 1.12% | 25,114 |
| Jul 24, 2025 | 4.54 | 4.71 | 4.45 | 4.45 | 4.45 | -3.68% | 27,207 |
| Jul 23, 2025 | 4.94 | 5.00 | 4.45 | 4.62 | 4.62 | -4.15% | 45,448 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.80 | 4.82 | 4.82 | -1.63% | 36,075 |
| Jul 21, 2025 | 4.50 | 4.95 | 4.50 | 4.90 | 4.90 | 12.39% | 59,530 |
| Jul 18, 2025 | 4.17 | 4.36 | 4.16 | 4.36 | 4.36 | 4.31% | 12,621 |
| Jul 17, 2025 | 4.18 | 4.35 | 4.14 | 4.18 | 4.18 | -4.78% | 18,755 |
| Jul 16, 2025 | 4.39 | 4.50 | 4.03 | 4.39 | 4.39 | 0.69% | 37,081 |
| Jul 15, 2025 | 3.99 | 4.39 | 3.94 | 4.36 | 4.36 | 12.95% | 24,578 |
| Jul 14, 2025 | 3.58 | 3.93 | 3.58 | 3.86 | 3.86 | 9.66% | 21,496 |
| Jul 11, 2025 | 3.53 | 3.76 | 3.34 | 3.52 | 3.52 | 2.33% | 30,020 |
| Jul 10, 2025 | 3.20 | 3.69 | 3.19 | 3.44 | 3.44 | 7.17% | 48,233 |
| Jul 9, 2025 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 2,434 |
| Jul 8, 2025 | 3.15 | 3.19 | 3.12 | 3.15 | 3.15 | 0.32% | 6,644 |
| Jul 7, 2025 | 3.20 | 3.25 | 3.14 | 3.14 | 3.14 | - | 6,737 |
| Jul 4, 2025 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.95% | 2,283 |
| Jul 3, 2025 | 3.23 | 3.27 | 3.13 | 3.17 | 3.17 | -2.16% | 14,086 |
| Jul 2, 2025 | 3.20 | 3.28 | 3.17 | 3.24 | 3.24 | 1.57% | 11,908 |
| Jul 1, 2025 | 3.14 | 3.20 | 3.12 | 3.19 | 3.19 | 3.57% | 7,722 |
| Jun 30, 2025 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 2,342 |
| Jun 27, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | -0.32% | 1,741 |
| Jun 26, 2025 | 3.02 | 3.09 | 3.02 | 3.08 | 3.08 | 1.99% | 3,165 |
| Jun 25, 2025 | 2.96 | 3.06 | 2.96 | 3.02 | 3.02 | 1.68% | 3,165 |
| Jun 24, 2025 | 3.00 | 3.00 | 2.86 | 2.97 | 2.97 | -1.00% | 5,272 |
| Jun 23, 2025 | 3.14 | 3.14 | 2.96 | 3.00 | 3.00 | -3.23% | 8,976 |
| Jun 20, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | - | 687 |
| Jun 19, 2025 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | -1.27% | 2,113 |
| Jun 18, 2025 | 3.17 | 3.17 | 3.09 | 3.14 | 3.14 | -0.95% | 3,155 |
| Jun 17, 2025 | 3.26 | 3.26 | 3.12 | 3.17 | 3.17 | -2.76% | 4,241 |
| Jun 16, 2025 | 3.20 | 3.26 | 3.12 | 3.26 | 3.26 | 1.87% | 7,930 |
| Jun 13, 2025 | 3.27 | 3.27 | 3.06 | 3.20 | 3.20 | -2.44% | 13,522 |
| Jun 12, 2025 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 6,931 |
| Jun 11, 2025 | 3.29 | 3.30 | 3.22 | 3.26 | 3.26 | -0.91% | 7,723 |
| Jun 10, 2025 | 3.30 | 3.30 | 3.27 | 3.29 | 3.29 | -0.30% | 480 |
| Jun 9, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 0.30% | 10,433 |