ENENSYS Technologies SA (EPA:ALNN6)
France · Delayed Price · Currency is EUR 1.215
+0.055 (4.74%)
Oct 2, 2026, 1:42 PM CET
ENENSYS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 4.74% | 509 |
| Oct 1, 2026 | 1.22 | 1.25 | 1.16 | 1.16 | 1.16 | -4.53% | 3,430 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.57% | 3,022 |
| Sep 29, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 3,308 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 7,068 |
| Sep 25, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 4,756 |
| Sep 24, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | 0.84% | 34,144 |
| Sep 23, 2026 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.06% | 2,906 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.02% | 1,008 |
| Sep 21, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.48% | 1,101 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 502 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 5,547 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 851 |
| Sep 15, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -5.30% | 730 |
| Sep 14, 2026 | 1.29 | 1.32 | 1.21 | 1.32 | 1.32 | 3.13% | 8,806 |
| Sep 11, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 1.59% | 3,205 |
| Sep 10, 2026 | 1.31 | 1.32 | 1.22 | 1.26 | 1.26 | -1.95% | 6,312 |
| Sep 9, 2026 | 1.23 | 1.38 | 1.23 | 1.29 | 1.29 | 4.47% | 75,115 |
| Sep 8, 2026 | 1.18 | 1.24 | 1.16 | 1.23 | 1.23 | 4.24% | 13,633 |
| Sep 7, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 9,780 |
| Sep 4, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 238 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,101 |
| Sep 2, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.65% | 409 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 1,631 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -0.86% | 2,026 |
| Aug 28, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 86 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.10% | 261 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 14,372 |
| Aug 25, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 6.19% | 12,289 |
| Aug 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.44% | 131 |
| Aug 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.44% | 2,664 |
| Aug 20, 2026 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 2,252 |
| Aug 19, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 9,295 |
| Aug 18, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 807 |
| Aug 17, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -0.43% | 3,178 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 1.30% | 3,646 |
| Aug 13, 2026 | 1.18 | 1.21 | 1.15 | 1.15 | 1.15 | -4.56% | 14,666 |
| Aug 12, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 2.55% | 9,861 |
| Aug 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,823 |
| Aug 10, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,371 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.18 | 1.20 | 1.20 | -5.91% | 18,423 |
| Aug 6, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 463 |
| Aug 5, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 623 |
| Aug 4, 2026 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | -0.77% | 6,143 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | 3.17% | 5,478 |
| Jul 31, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 1,376 |
| Jul 30, 2026 | 1.32 | 1.32 | 1.25 | 1.30 | 1.30 | -1.52% | 10,351 |
| Jul 29, 2026 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | 1.54% | 5,378 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 3,038 |
| Jul 27, 2026 | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -3.62% | 1,877 |