Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 6.74
-0.04 (-0.59%)
Aug 3, 2026, 2:47 PM CET
Enogia SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.58 | 6.78 | 6.58 | 6.78 | 6.78 | 3.04% | 8,134 |
| Jul 30, 2026 | 6.32 | 6.60 | 6.32 | 6.58 | 6.58 | 4.11% | 9,155 |
| Jul 29, 2026 | 6.34 | 6.38 | 6.32 | 6.32 | 6.32 | - | 1,913 |
| Jul 28, 2026 | 6.48 | 6.48 | 6.28 | 6.32 | 6.32 | -2.17% | 2,297 |
| Jul 27, 2026 | 6.48 | 6.50 | 6.36 | 6.46 | 6.46 | 0.31% | 6,350 |
| Jul 24, 2026 | 6.42 | 6.60 | 6.34 | 6.44 | 6.44 | 1.90% | 9,913 |
| Jul 23, 2026 | 6.32 | 6.42 | 6.30 | 6.32 | 6.32 | - | 2,916 |
| Jul 22, 2026 | 6.32 | 6.32 | 6.28 | 6.32 | 6.32 | 0.64% | 2,929 |
| Jul 21, 2026 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | -0.32% | 937 |
| Jul 20, 2026 | 6.30 | 6.34 | 6.30 | 6.30 | 6.30 | 0.32% | 2,964 |
| Jul 17, 2026 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -2.48% | 2,138 |
| Jul 16, 2026 | 6.26 | 6.46 | 6.24 | 6.44 | 6.44 | 2.88% | 7,534 |
| Jul 15, 2026 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | -0.63% | 746 |
| Jul 14, 2026 | 6.32 | 6.34 | 6.28 | 6.30 | 6.30 | - | 1,282 |
| Jul 13, 2026 | 6.30 | 6.40 | 6.28 | 6.30 | 6.30 | 0.64% | 5,278 |
| Jul 10, 2026 | 6.24 | 6.36 | 6.24 | 6.26 | 6.26 | - | 5,294 |
| Jul 9, 2026 | 6.40 | 6.40 | 6.24 | 6.26 | 6.26 | -1.57% | 2,551 |
| Jul 8, 2026 | 6.40 | 6.46 | 6.34 | 6.36 | 6.36 | -1.24% | 1,635 |
| Jul 7, 2026 | 6.48 | 6.48 | 6.40 | 6.44 | 6.44 | - | 4,537 |
| Jul 6, 2026 | 6.46 | 6.48 | 6.44 | 6.44 | 6.44 | - | 4,320 |
| Jul 3, 2026 | 6.46 | 6.48 | 6.34 | 6.44 | 6.44 | - | 6,108 |
| Jul 2, 2026 | 6.30 | 6.48 | 6.24 | 6.44 | 6.44 | 3.54% | 15,557 |
| Jul 1, 2026 | 5.94 | 6.50 | 5.90 | 6.22 | 6.22 | 4.71% | 9,550 |
| Jun 30, 2026 | 5.98 | 6.02 | 5.92 | 5.94 | 5.94 | -0.67% | 14,131 |
| Jun 29, 2026 | 5.94 | 6.00 | 5.94 | 5.98 | 5.98 | 3.82% | 9,811 |
| Jun 26, 2026 | 5.84 | 5.84 | 5.60 | 5.76 | 5.76 | -0.69% | 7,364 |
| Jun 25, 2026 | 5.92 | 5.92 | 5.76 | 5.80 | 5.80 | -3.01% | 4,981 |
| Jun 24, 2026 | 5.90 | 6.00 | 5.82 | 5.98 | 5.98 | 1.70% | 7,448 |
| Jun 23, 2026 | 5.90 | 5.90 | 5.82 | 5.88 | 5.88 | -0.34% | 2,929 |
| Jun 22, 2026 | 6.02 | 6.02 | 5.78 | 5.90 | 5.90 | -1.99% | 11,176 |
| Jun 19, 2026 | 5.84 | 6.02 | 5.80 | 6.02 | 6.02 | 3.44% | 7,789 |
| Jun 18, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | -2.35% | 11,350 |
| Jun 17, 2026 | 6.02 | 6.02 | 5.88 | 5.96 | 5.96 | 0.34% | 4,767 |
| Jun 16, 2026 | 5.86 | 6.06 | 5.82 | 5.94 | 5.94 | 1.37% | 11,042 |
| Jun 15, 2026 | 5.86 | 5.88 | 5.82 | 5.86 | 5.86 | -1.01% | 11,764 |
| Jun 12, 2026 | 5.98 | 5.98 | 5.86 | 5.92 | 5.92 | 0.34% | 5,004 |
| Jun 11, 2026 | 6.16 | 6.16 | 5.80 | 5.90 | 5.90 | -4.22% | 12,470 |
| Jun 10, 2026 | 6.32 | 6.36 | 6.02 | 6.16 | 6.16 | -2.84% | 14,640 |
| Jun 9, 2026 | 6.40 | 6.44 | 6.34 | 6.34 | 6.34 | -0.94% | 6,444 |
| Jun 8, 2026 | 6.52 | 6.52 | 6.38 | 6.40 | 6.40 | -2.14% | 8,327 |
| Jun 5, 2026 | 6.68 | 6.68 | 6.52 | 6.54 | 6.54 | -0.30% | 15,099 |
| Jun 4, 2026 | 6.68 | 6.68 | 6.52 | 6.56 | 6.56 | -2.09% | 6,611 |
| 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 |