Enogia SAS (EPA:ALENO)
France · Delayed Price · Currency is EUR 5.82
-0.08 (-1.36%)
Oct 22, 2026, 5:35 PM CEST
Enogia SAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.90 | 5.96 | 5.82 | 5.82 | 5.82 | -1.36% | 1,767 |
| Oct 21, 2026 | 5.90 | 5.94 | 5.86 | 5.90 | 5.90 | - | 816 |
| Oct 20, 2026 | 5.96 | 5.98 | 5.86 | 5.90 | 5.90 | -1.34% | 1,665 |
| Oct 19, 2026 | 5.92 | 6.14 | 5.92 | 5.98 | 5.98 | 1.36% | 6,330 |
| Oct 16, 2026 | 5.88 | 5.90 | 5.72 | 5.90 | 5.90 | 0.34% | 1,361 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.84 | 5.88 | 5.88 | -1.01% | 944 |
| Oct 14, 2026 | 5.38 | 5.94 | 5.38 | 5.94 | 5.94 | 10.41% | 8,279 |
| Oct 13, 2026 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 1,698 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.24 | 5.40 | 5.40 | -1.82% | 14,659 |
| Oct 9, 2026 | 5.52 | 5.54 | 5.50 | 5.50 | 5.50 | -1.08% | 7,774 |
| Oct 8, 2026 | 5.46 | 5.60 | 5.46 | 5.56 | 5.56 | -1.07% | 1,702 |
| Oct 7, 2026 | 5.80 | 5.82 | 5.30 | 5.62 | 5.62 | -3.10% | 11,265 |
| Oct 6, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | - | 4,890 |
| Oct 5, 2026 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -2.68% | 6,691 |
| Oct 2, 2026 | 5.94 | 5.98 | 5.94 | 5.96 | 5.96 | -0.67% | 2,575 |
| Oct 1, 2026 | 6.26 | 6.26 | 5.80 | 6.00 | 6.00 | -4.15% | 11,172 |
| Sep 30, 2026 | 6.30 | 6.30 | 6.24 | 6.26 | 6.26 | -0.32% | 2,899 |
| Sep 29, 2026 | 6.28 | 6.30 | 6.24 | 6.28 | 6.28 | 0.64% | 710 |
| Sep 28, 2026 | 6.24 | 6.30 | 6.24 | 6.24 | 6.24 | - | 3,326 |
| Sep 25, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | - | 511 |
| Sep 24, 2026 | 6.32 | 6.34 | 6.24 | 6.24 | 6.24 | -1.27% | 4,398 |
| Sep 23, 2026 | 6.34 | 6.38 | 6.32 | 6.32 | 6.32 | -0.94% | 2,073 |
| Sep 22, 2026 | 6.42 | 6.42 | 6.32 | 6.38 | 6.38 | - | 7,541 |
| Sep 21, 2026 | 6.34 | 6.40 | 6.32 | 6.38 | 6.38 | -0.31% | 3,736 |
| Sep 18, 2026 | 6.46 | 6.46 | 6.38 | 6.40 | 6.40 | -1.23% | 7,033 |
| Sep 17, 2026 | 6.50 | 6.50 | 6.46 | 6.48 | 6.48 | - | 3,797 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.46 | 6.48 | 6.48 | -0.31% | 7,608 |
| Sep 15, 2026 | 6.50 | 6.54 | 6.42 | 6.50 | 6.50 | -1.52% | 13,234 |
| Sep 14, 2026 | 6.70 | 6.76 | 6.38 | 6.60 | 6.60 | 3.45% | 30,195 |
| Sep 11, 2026 | 6.42 | 6.48 | 6.32 | 6.38 | 6.38 | -1.24% | 3,589 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.42 | 6.46 | 6.46 | -0.62% | 3,147 |
| Sep 9, 2026 | 6.50 | 6.56 | 6.46 | 6.50 | 6.50 | 0.31% | 5,085 |
| Sep 8, 2026 | 6.46 | 6.50 | 6.40 | 6.48 | 6.48 | 0.62% | 5,998 |
| Sep 7, 2026 | 6.50 | 6.52 | 6.44 | 6.44 | 6.44 | -0.31% | 2,652 |
| Sep 4, 2026 | 6.44 | 6.50 | 6.40 | 6.46 | 6.46 | 0.62% | 6,314 |
| Sep 3, 2026 | 6.46 | 6.46 | 6.42 | 6.42 | 6.42 | -0.31% | 3,135 |
| Sep 2, 2026 | 6.56 | 6.56 | 6.44 | 6.44 | 6.44 | -1.83% | 2,492 |
| Sep 1, 2026 | 6.52 | 6.58 | 6.48 | 6.56 | 6.56 | -0.30% | 3,430 |
| Aug 31, 2026 | 6.56 | 6.60 | 6.54 | 6.58 | 6.58 | -0.60% | 5,247 |
| Aug 28, 2026 | 6.62 | 6.66 | 6.58 | 6.62 | 6.62 | -0.30% | 2,063 |
| Aug 27, 2026 | 6.62 | 6.66 | 6.60 | 6.64 | 6.64 | 0.61% | 1,793 |
| Aug 26, 2026 | 6.60 | 6.68 | 6.60 | 6.60 | 6.60 | -0.30% | 2,266 |
| Aug 25, 2026 | 6.58 | 6.72 | 6.58 | 6.62 | 6.62 | 1.22% | 3,131 |
| Aug 24, 2026 | 6.54 | 6.58 | 6.50 | 6.54 | 6.54 | 0.31% | 1,999 |
| Aug 21, 2026 | 6.66 | 6.66 | 6.50 | 6.52 | 6.52 | -2.10% | 2,576 |
| Aug 20, 2026 | 6.70 | 6.76 | 6.58 | 6.66 | 6.66 | - | 5,625 |
| Aug 19, 2026 | 6.66 | 6.74 | 6.60 | 6.66 | 6.66 | - | 1,947 |
| Aug 18, 2026 | 6.68 | 6.72 | 6.62 | 6.66 | 6.66 | - | 1,722 |
| Aug 17, 2026 | 6.54 | 6.74 | 6.50 | 6.66 | 6.66 | 1.52% | 6,929 |
| Aug 14, 2026 | 6.54 | 6.56 | 6.48 | 6.56 | 6.56 | - | 2,871 |