Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 6.18
+0.24 (4.04%)
Apr 2, 2026, 5:35 PM CET
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.20 | 6.20 | 5.94 | 6.18 | 6.18 | 4.04% | 12,149 |
| Apr 1, 2026 | 6.32 | 6.32 | 5.80 | 5.94 | 5.94 | -4.81% | 7,048 |
| Mar 31, 2026 | 6.16 | 6.38 | 6.04 | 6.24 | 6.24 | 1.63% | 6,550 |
| Mar 30, 2026 | 6.14 | 6.44 | 6.04 | 6.14 | 6.14 | 1.66% | 18,912 |
| Mar 27, 2026 | 5.86 | 6.22 | 5.80 | 6.04 | 6.04 | 2.37% | 20,735 |
| Mar 26, 2026 | 5.84 | 5.98 | 5.80 | 5.90 | 5.90 | 1.72% | 11,950 |
| Mar 25, 2026 | 5.82 | 5.90 | 5.70 | 5.80 | 5.80 | -0.34% | 3,524 |
| Mar 24, 2026 | 5.84 | 5.84 | 5.70 | 5.82 | 5.82 | - | 3,595 |
| Mar 23, 2026 | 5.70 | 5.82 | 5.66 | 5.82 | 5.82 | 1.04% | 6,250 |
| Mar 20, 2026 | 5.86 | 5.90 | 5.74 | 5.76 | 5.76 | -1.71% | 3,893 |
| Mar 19, 2026 | 5.86 | 5.90 | 5.74 | 5.86 | 5.86 | 0.34% | 2,190 |
| Mar 18, 2026 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | -0.68% | 1,559 |
| Mar 17, 2026 | 5.96 | 5.98 | 5.80 | 5.88 | 5.88 | -1.34% | 2,209 |
| Mar 16, 2026 | 5.88 | 5.96 | 5.72 | 5.96 | 5.96 | 2.05% | 5,393 |
| Mar 13, 2026 | 5.74 | 5.84 | 5.60 | 5.84 | 5.84 | 1.39% | 2,129 |
| Mar 12, 2026 | 5.82 | 5.84 | 5.64 | 5.76 | 5.76 | -0.69% | 2,669 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.76 | 5.80 | 5.80 | -1.36% | 1,852 |
| Mar 10, 2026 | 5.98 | 6.00 | 5.62 | 5.88 | 5.88 | -0.34% | 8,018 |
| Mar 9, 2026 | 5.42 | 5.96 | 5.42 | 5.90 | 5.90 | - | 13,569 |
| Mar 6, 2026 | 5.94 | 6.00 | 5.72 | 5.90 | 5.90 | -0.67% | 3,058 |
| Mar 5, 2026 | 5.56 | 5.94 | 5.54 | 5.94 | 5.94 | 7.22% | 16,757 |
| Mar 4, 2026 | 5.40 | 5.56 | 5.30 | 5.54 | 5.54 | 1.09% | 7,372 |
| Mar 3, 2026 | 5.60 | 5.66 | 5.36 | 5.48 | 5.48 | -3.86% | 11,280 |
| Mar 2, 2026 | 5.64 | 5.70 | 5.22 | 5.70 | 5.70 | -1.38% | 23,527 |
| Feb 27, 2026 | 5.80 | 5.92 | 5.70 | 5.78 | 5.78 | -0.69% | 5,199 |
| Feb 26, 2026 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 1.04% | 2,771 |
| Feb 25, 2026 | 5.72 | 5.90 | 5.70 | 5.76 | 5.76 | 0.70% | 8,898 |
| Feb 24, 2026 | 5.98 | 5.98 | 5.72 | 5.72 | 5.72 | -3.05% | 4,445 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 9,434 |
| Feb 20, 2026 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | 1.01% | 15,085 |
| Feb 19, 2026 | 5.88 | 6.02 | 5.88 | 5.94 | 5.94 | 1.02% | 12,921 |
| Feb 18, 2026 | 6.02 | 6.02 | 5.64 | 5.88 | 5.88 | -2.33% | 7,367 |
| Feb 17, 2026 | 6.00 | 6.04 | 5.94 | 6.02 | 6.02 | 0.67% | 5,213 |
| Feb 16, 2026 | 5.72 | 5.98 | 5.62 | 5.98 | 5.98 | 2.75% | 16,177 |
| Feb 13, 2026 | 6.06 | 6.22 | 5.78 | 5.82 | 5.82 | -1.69% | 14,846 |
| Feb 12, 2026 | 5.80 | 6.06 | 5.74 | 5.92 | 5.92 | 1.72% | 6,337 |
| Feb 11, 2026 | 5.88 | 6.10 | 5.72 | 5.82 | 5.82 | -1.02% | 18,719 |
| Feb 10, 2026 | 5.92 | 6.10 | 5.84 | 5.88 | 5.88 | -0.34% | 16,843 |
| Feb 9, 2026 | 5.70 | 5.96 | 5.60 | 5.90 | 5.90 | 1.72% | 20,164 |
| Feb 6, 2026 | 5.86 | 5.94 | 5.72 | 5.80 | 5.80 | -2.36% | 12,967 |
| Feb 5, 2026 | 6.18 | 6.26 | 5.90 | 5.94 | 5.94 | -3.88% | 10,506 |
| Feb 4, 2026 | 6.28 | 6.28 | 6.16 | 6.18 | 6.18 | -0.96% | 1,400 |
| Feb 3, 2026 | 6.12 | 6.28 | 6.12 | 6.24 | 6.24 | 1.96% | 5,162 |
| Feb 2, 2026 | 6.20 | 6.20 | 6.04 | 6.12 | 6.12 | -0.97% | 2,271 |
| 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 |