ENENSYS Technologies SA (EPA:ALNN6)
France · Delayed Price · Currency is EUR 0.9900
-0.0500 (-4.81%)
Aug 1, 2025, 5:26 PM CET
ENENSYS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -4.81% | 3,753 |
| Jul 31, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 105,116 |
| Jul 30, 2025 | 1.05 | 1.05 | 0.96 | 1.02 | 1.02 | 6.69% | 23,265 |
| Jul 29, 2025 | 1.04 | 1.07 | 0.95 | 0.96 | 0.96 | -11.48% | 35,092 |
| Jul 28, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -2.70% | 17,015 |
| Jul 25, 2025 | 1.01 | 1.12 | 0.91 | 1.11 | 1.11 | -17.78% | 184,653 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -11.18% | 24,442 |
| Jul 23, 2025 | 1.46 | 1.56 | 1.46 | 1.52 | 1.52 | 4.83% | 20,143 |
| Jul 22, 2025 | 1.49 | 1.52 | 1.45 | 1.45 | 1.45 | -2.03% | 24,311 |
| Jul 21, 2025 | 1.50 | 1.55 | 1.47 | 1.48 | 1.48 | -3.90% | 11,788 |
| Jul 18, 2025 | 1.50 | 1.57 | 1.49 | 1.54 | 1.54 | - | 36,938 |
| Jul 17, 2025 | 1.47 | 1.55 | 1.42 | 1.54 | 1.54 | 9.22% | 69,652 |
| Jul 16, 2025 | 1.29 | 1.41 | 1.29 | 1.41 | 1.41 | 8.46% | 37,830 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.70% | 435 |
| Jul 14, 2025 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 11,013 |
| Jul 11, 2025 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | 1.53% | 11,818 |
| Jul 10, 2025 | 1.31 | 1.37 | 1.30 | 1.31 | 1.31 | 0.77% | 13,565 |
| Jul 9, 2025 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | - | 5,117 |
| Jul 8, 2025 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 1.56% | 5,433 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | 2.40% | 11,059 |
| Jul 4, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 5,807 |
| Jul 3, 2025 | 1.26 | 1.37 | 1.24 | 1.35 | 1.35 | 8.87% | 36,958 |
| Jul 2, 2025 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 11.71% | 16,354 |
| Jul 1, 2025 | 1.19 | 1.20 | 1.08 | 1.11 | 1.11 | -9.02% | 12,886 |
| Jun 30, 2025 | 1.18 | 1.23 | 1.15 | 1.22 | 1.22 | 1.67% | 9,436 |
| Jun 27, 2025 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 8,386 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -5.34% | 5,965 |
| Jun 25, 2025 | 1.29 | 1.37 | 1.25 | 1.31 | 1.31 | 0.77% | 17,580 |
| Jun 24, 2025 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 8,450 |
| Jun 23, 2025 | 1.26 | 1.30 | 1.24 | 1.25 | 1.25 | -0.79% | 4,931 |
| Jun 20, 2025 | 1.34 | 1.34 | 1.23 | 1.26 | 1.26 | -5.97% | 33,187 |
| Jun 19, 2025 | 1.18 | 1.40 | 1.16 | 1.34 | 1.34 | 11.67% | 81,967 |
| Jun 18, 2025 | 1.16 | 1.26 | 1.12 | 1.20 | 1.20 | 3.45% | 35,107 |
| Jun 17, 2025 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 5.45% | 19,978 |
| Jun 16, 2025 | 1.11 | 1.11 | 1.02 | 1.10 | 1.10 | 0.92% | 10,204 |
| Jun 13, 2025 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 6,922 |
| Jun 12, 2025 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | -0.87% | 3,304 |
| Jun 11, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 8,383 |
| Jun 10, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 2.73% | 1,921 |
| Jun 9, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 10,344 |
| Jun 6, 2025 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -2.54% | 4,796 |
| Jun 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 649 |
| Jun 4, 2025 | 1.15 | 1.20 | 1.10 | 1.18 | 1.18 | 2.61% | 24,952 |
| Jun 3, 2025 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 7.48% | 7,392 |
| Jun 2, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 1,091 |
| May 30, 2025 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 3.81% | 4,001 |
| May 29, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 10,049 |
| May 28, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.91% | 469 |
| May 27, 2025 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | - | 4,511 |
| May 26, 2025 | 1.01 | 1.06 | 0.99 | 1.03 | 1.03 | -2.83% | 13,839 |