Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
Jun 3, 2026, 5:35 PM CET
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.88 | 6.88 | 6.66 | 6.70 | 6.70 | -1.47% | 6,854 |
| Jun 2, 2026 | 6.72 | 6.80 | 6.68 | 6.80 | 6.80 | 2.10% | 5,887 |
| Jun 1, 2026 | 7.00 | 7.18 | 6.60 | 6.66 | 6.66 | -3.48% | 34,524 |
| May 29, 2026 | 6.26 | 6.90 | 6.24 | 6.90 | 6.90 | 10.58% | 25,454 |
| May 28, 2026 | 6.30 | 6.30 | 6.00 | 6.24 | 6.24 | -0.95% | 15,206 |
| May 27, 2026 | 6.06 | 6.30 | 6.06 | 6.30 | 6.30 | 1.94% | 9,192 |
| May 26, 2026 | 6.10 | 6.30 | 6.04 | 6.18 | 6.18 | 0.98% | 3,558 |
| May 25, 2026 | 6.06 | 6.24 | 6.04 | 6.12 | 6.12 | -0.65% | 13,319 |
| May 22, 2026 | 6.02 | 6.20 | 5.90 | 6.16 | 6.16 | 2.67% | 31,308 |
| May 21, 2026 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | 1.01% | 8,597 |
| May 20, 2026 | 5.88 | 5.96 | 5.72 | 5.94 | 5.94 | 0.68% | 9,773 |
| May 19, 2026 | 5.90 | 5.98 | 5.90 | 5.90 | 5.90 | - | 2,044 |
| May 18, 2026 | 6.00 | 6.00 | 5.86 | 5.90 | 5.90 | -1.67% | 5,082 |
| May 15, 2026 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | - | 2,761 |
| May 14, 2026 | 5.92 | 6.00 | 5.90 | 6.00 | 6.00 | 1.35% | 4,261 |
| May 13, 2026 | 5.98 | 5.98 | 5.82 | 5.92 | 5.92 | -1.00% | 2,548 |
| May 12, 2026 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 1.36% | 1,248 |
| May 11, 2026 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | -1.01% | 3,089 |
| May 8, 2026 | 6.00 | 6.00 | 5.86 | 5.96 | 5.96 | -0.67% | 3,352 |
| May 7, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 6,191 |
| May 6, 2026 | 5.88 | 5.94 | 5.76 | 5.80 | 5.80 | -1.69% | 8,973 |
| May 5, 2026 | 5.88 | 5.90 | 5.82 | 5.90 | 5.90 | -1.67% | 4,699 |
| May 4, 2026 | 6.08 | 6.08 | 5.86 | 6.00 | 6.00 | -1.32% | 9,503 |
| Apr 30, 2026 | 5.76 | 6.08 | 5.72 | 6.08 | 6.08 | 5.92% | 8,414 |
| Apr 29, 2026 | 5.78 | 5.86 | 5.74 | 5.74 | 5.74 | -1.37% | 6,414 |
| Apr 28, 2026 | 6.00 | 6.00 | 5.80 | 5.82 | 5.82 | -1.69% | 6,434 |
| Apr 27, 2026 | 5.88 | 5.96 | 5.72 | 5.92 | 5.92 | 0.34% | 6,737 |
| Apr 24, 2026 | 5.98 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 8,739 |
| Apr 23, 2026 | 5.80 | 6.04 | 5.68 | 6.00 | 6.00 | 3.45% | 16,428 |
| Apr 22, 2026 | 5.84 | 5.88 | 5.72 | 5.80 | 5.80 | - | 1,585 |
| Apr 21, 2026 | 5.88 | 5.90 | 5.78 | 5.80 | 5.80 | - | 3,183 |
| Apr 20, 2026 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -1.69% | 821 |
| Apr 17, 2026 | 5.76 | 5.96 | 5.76 | 5.90 | 5.90 | 2.79% | 5,301 |
| Apr 16, 2026 | 5.80 | 5.94 | 5.68 | 5.74 | 5.74 | -0.35% | 8,834 |
| Apr 15, 2026 | 5.86 | 5.96 | 5.62 | 5.76 | 5.76 | -1.71% | 8,563 |
| Apr 14, 2026 | 5.98 | 6.08 | 5.60 | 5.86 | 5.86 | -2.01% | 26,748 |
| Apr 13, 2026 | 6.04 | 6.06 | 5.92 | 5.98 | 5.98 | - | 2,914 |
| Apr 10, 2026 | 6.00 | 6.06 | 5.88 | 5.98 | 5.98 | -0.33% | 4,586 |
| Apr 9, 2026 | 6.14 | 6.14 | 5.90 | 6.00 | 6.00 | -1.96% | 4,955 |
| Apr 8, 2026 | 6.20 | 6.20 | 6.06 | 6.12 | 6.12 | - | 8,507 |
| Apr 7, 2026 | 6.20 | 6.20 | 5.94 | 6.12 | 6.12 | -0.97% | 11,922 |
| 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 |