Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 4.040
-0.060 (-1.46%)
Sep 5, 2025, 5:17 PM CET
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.14 | 4.44 | 3.93 | 4.04 | 4.04 | -1.46% | 21,234 |
| Sep 4, 2025 | 3.97 | 4.19 | 3.94 | 4.10 | 4.10 | 5.13% | 7,210 |
| Sep 3, 2025 | 3.80 | 3.94 | 3.80 | 3.90 | 3.90 | 0.78% | 6,480 |
| Sep 2, 2025 | 4.09 | 4.09 | 3.80 | 3.87 | 3.87 | -5.61% | 14,311 |
| Sep 1, 2025 | 4.16 | 4.17 | 4.07 | 4.10 | 4.10 | -3.53% | 7,136 |
| Aug 29, 2025 | 4.23 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 2,705 |
| Aug 28, 2025 | 4.17 | 4.22 | 4.16 | 4.19 | 4.19 | 0.72% | 4,468 |
| Aug 27, 2025 | 4.21 | 4.25 | 4.16 | 4.16 | 4.16 | -1.42% | 5,290 |
| Aug 26, 2025 | 4.38 | 4.38 | 4.18 | 4.22 | 4.22 | -4.74% | 15,089 |
| Aug 25, 2025 | 4.47 | 4.47 | 4.39 | 4.43 | 4.43 | -0.89% | 1,353 |
| Aug 22, 2025 | 4.37 | 4.47 | 4.37 | 4.47 | 4.47 | 2.29% | 1,812 |
| Aug 21, 2025 | 4.39 | 4.41 | 4.30 | 4.37 | 4.37 | -0.91% | 4,861 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -2.00% | 3,766 |
| Aug 19, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 3.21% | 7,917 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.30 | 4.36 | 4.36 | -0.46% | 6,203 |
| 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 |