ENENSYS Technologies SA (EPA:ALNN6)
France · Delayed Price · Currency is EUR 0.9400
-0.0120 (-1.26%)
Jan 30, 2026, 4:37 PM CET
ENENSYS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.26% | 5,896 |
| Jan 29, 2026 | 0.98 | 0.99 | 0.89 | 0.95 | 0.95 | -2.86% | 33,455 |
| Jan 28, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | - | 8,571 |
| Jan 27, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 3,021 |
| Jan 26, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 5,620 |
| Jan 23, 2026 | 1.10 | 1.12 | 0.98 | 1.02 | 1.02 | -9.73% | 32,908 |
| Jan 22, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 8,479 |
| Jan 21, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | 0.43% | 16,564 |
| Jan 20, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -3.35% | 4,754 |
| Jan 19, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -2.45% | 3,377 |
| Jan 16, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 3,540 |
| Jan 15, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 3.35% | 10,620 |
| Jan 14, 2026 | 1.20 | 1.20 | 1.08 | 1.20 | 1.20 | 1.70% | 20,779 |
| Jan 13, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -12.31% | 24,713 |
| Jan 12, 2026 | 1.17 | 1.35 | 1.17 | 1.34 | 1.34 | 18.58% | 50,923 |
| Jan 9, 2026 | 1.27 | 1.27 | 1.12 | 1.13 | 1.13 | -11.02% | 26,809 |
| Jan 8, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.39% | 611 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.24 | 1.28 | 1.28 | -3.04% | 37,011 |
| Jan 6, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | -0.38% | 7,684 |
| Jan 5, 2026 | 1.23 | 1.35 | 1.23 | 1.32 | 1.32 | 5.60% | 22,066 |
| Jan 2, 2026 | 1.22 | 1.29 | 1.21 | 1.25 | 1.25 | 2.04% | 23,433 |
| Dec 31, 2025 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.15% | 4,060 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -1.69% | 656 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.11 | 1.19 | 1.19 | 1.72% | 6,301 |
| Dec 24, 2025 | 1.19 | 1.25 | 1.17 | 1.17 | 1.17 | -5.28% | 11,103 |
| Dec 23, 2025 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 4.24% | 43,420 |
| Dec 22, 2025 | 1.05 | 1.27 | 1.05 | 1.18 | 1.18 | 11.32% | 31,488 |
| Dec 19, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 6,895 |
| Dec 18, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 4.35% | 7,699 |
| Dec 17, 2025 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.48% | 61,372 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 136 |
| Dec 15, 2025 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -3.26% | 4,382 |
| Dec 12, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 2.38% | 8,253 |
| Dec 11, 2025 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -2.33% | 14,967 |
| Dec 10, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 8.59% | 14,950 |
| Dec 9, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 15,246 |
| Dec 8, 2025 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 0.61% | 8,796 |
| Dec 5, 2025 | 0.96 | 1.00 | 0.93 | 0.98 | 0.98 | 2.50% | 7,053 |
| Dec 4, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 426 |
| Dec 3, 2025 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -2.69% | 6,051 |
| Dec 2, 2025 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | 2.11% | 2,173 |
| Dec 1, 2025 | 1.01 | 1.01 | 0.91 | 0.95 | 0.95 | -4.83% | 7,080 |
| Nov 28, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 2.47% | 6,971 |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | 788 |
| Nov 26, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 2,818 |
| Nov 25, 2025 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -4.29% | 3,530 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 6.75% | 5,799 |
| Nov 21, 2025 | 0.99 | 0.99 | 0.88 | 0.92 | 0.92 | -7.27% | 24,844 |
| Nov 20, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 6.22% | 3,451 |
| Nov 19, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -1.89% | 2,990 |