Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 5.76
+0.46 (8.68%)
Dec 22, 2025, 5:35 PM CET
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.60 | 5.80 | 5.46 | 5.70 | - | 7.55% | 39,053 |
| 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 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -1.43% | 1,988 |
| Nov 17, 2025 | 4.30 | 4.38 | 4.08 | 4.20 | 4.20 | -3.89% | 7,557 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.30 | 4.37 | 4.37 | -1.58% | 3,261 |
| Nov 13, 2025 | 4.44 | 4.44 | 4.31 | 4.44 | 4.44 | - | 6,144 |
| Nov 12, 2025 | 4.30 | 4.45 | 4.25 | 4.44 | 4.44 | 3.26% | 4,723 |
| Nov 11, 2025 | 4.29 | 4.30 | 4.21 | 4.30 | 4.30 | 0.70% | 1,868 |
| Nov 10, 2025 | 4.10 | 4.27 | 4.10 | 4.27 | 4.27 | 4.40% | 6,684 |
| Nov 7, 2025 | 4.12 | 4.19 | 4.09 | 4.09 | 4.09 | -1.92% | 3,433 |
| Nov 6, 2025 | 4.10 | 4.17 | 4.08 | 4.17 | 4.17 | -1.18% | 5,328 |
| Nov 5, 2025 | 4.29 | 4.30 | 4.14 | 4.22 | 4.22 | -2.09% | 4,856 |
| Nov 4, 2025 | 4.31 | 4.31 | 4.16 | 4.31 | 4.31 | - | 6,791 |
| Nov 3, 2025 | 4.34 | 4.40 | 4.22 | 4.31 | 4.31 | -1.60% | 13,642 |
| Oct 31, 2025 | 4.37 | 4.43 | 4.31 | 4.38 | 4.38 | - | 5,844 |
| Oct 30, 2025 | 4.47 | 4.50 | 4.38 | 4.38 | 4.38 | -2.01% | 5,688 |
| Oct 29, 2025 | 4.45 | 4.47 | 4.39 | 4.47 | 4.47 | 0.45% | 4,395 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 2,747 |
| Oct 27, 2025 | 4.55 | 4.55 | 4.48 | 4.50 | 4.50 | -0.88% | 1,729 |
| Oct 24, 2025 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | - | 4,516 |
| Oct 23, 2025 | 4.53 | 4.54 | 4.50 | 4.54 | 4.54 | 0.22% | 4,336 |
| Oct 22, 2025 | 4.58 | 4.60 | 4.50 | 4.53 | 4.53 | -1.09% | 3,028 |
| Oct 21, 2025 | 4.60 | 4.65 | 4.54 | 4.58 | 4.58 | -0.87% | 1,983 |
| Oct 20, 2025 | 4.61 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | 4,013 |
| Oct 17, 2025 | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | 0.44% | 2,163 |
| Oct 16, 2025 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 1.33% | 3,108 |
| Oct 15, 2025 | 4.55 | 4.60 | 4.47 | 4.50 | 4.50 | -1.53% | 6,793 |
| Oct 14, 2025 | 4.65 | 4.70 | 4.51 | 4.57 | 4.57 | -1.72% | 7,478 |