ENENSYS Technologies SA (EPA:ALNN6)
France · Delayed Price · Currency is EUR 1.190
+0.010 (0.85%)
Jun 23, 2026, 3:08 PM CET
ENENSYS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 0.85% | 1,680 |
| Jun 22, 2026 | 1.17 | 1.21 | 1.11 | 1.18 | 1.18 | -2.48% | 30,273 |
| Jun 19, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 1.68% | 7,855 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 10,810 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -1.61% | 17,946 |
| Jun 16, 2026 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | -3.50% | 16,985 |
| Jun 15, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -4.46% | 22,618 |
| Jun 12, 2026 | 1.35 | 1.40 | 1.29 | 1.35 | 1.35 | 1.89% | 31,010 |
| Jun 11, 2026 | 1.26 | 1.47 | 1.26 | 1.32 | 1.32 | 6.88% | 183,709 |
| Jun 10, 2026 | 1.22 | 1.32 | 1.22 | 1.24 | 1.24 | 2.92% | 41,959 |
| Jun 9, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 6,533 |
| Jun 8, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 5,780 |
| Jun 5, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -1.20% | 10,307 |
| Jun 4, 2026 | 1.20 | 1.28 | 1.17 | 1.25 | 1.25 | 3.75% | 27,511 |
| Jun 3, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 4,085 |
| Jun 2, 2026 | 1.25 | 1.27 | 1.17 | 1.18 | 1.18 | -5.60% | 40,151 |
| Jun 1, 2026 | 1.33 | 1.36 | 1.20 | 1.25 | 1.25 | -3.85% | 58,139 |
| May 29, 2026 | 1.41 | 1.41 | 1.27 | 1.30 | 1.30 | -6.47% | 46,544 |
| May 28, 2026 | 1.25 | 1.44 | 1.23 | 1.39 | 1.39 | 13.93% | 117,504 |
| May 27, 2026 | 1.17 | 1.27 | 1.16 | 1.22 | 1.22 | 5.17% | 40,290 |
| May 26, 2026 | 1.16 | 1.28 | 1.13 | 1.16 | 1.16 | - | 92,299 |
| May 25, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 18,508 |
| May 22, 2026 | 1.12 | 1.22 | 1.07 | 1.21 | 1.21 | 9.50% | 48,688 |
| May 21, 2026 | 1.08 | 1.13 | 1.00 | 1.11 | 1.11 | 5.74% | 85,173 |
| May 20, 2026 | 1.06 | 1.06 | 1.03 | 1.05 | 1.05 | -0.95% | 3,777 |
| May 19, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 2.43% | 3,631 |
| May 18, 2026 | 1.01 | 1.06 | 1.00 | 1.03 | 1.03 | -3.29% | 7,882 |
| May 15, 2026 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | - | 4,822 |
| May 14, 2026 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | -0.93% | 17,640 |
| May 13, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | -0.46% | 3,002 |
| May 12, 2026 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | -2.70% | 5,385 |
| May 11, 2026 | 1.14 | 1.14 | 1.05 | 1.11 | 1.11 | -3.06% | 12,671 |
| May 8, 2026 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -1.72% | 2,602 |
| May 7, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 1,842 |
| May 6, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -1.26% | 9,586 |
| May 5, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 5.31% | 16,514 |
| May 4, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | - | 12,872 |
| Apr 30, 2026 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | -0.88% | 9,240 |
| Apr 29, 2026 | 1.11 | 1.15 | 1.05 | 1.14 | 1.14 | -0.44% | 40,710 |
| Apr 28, 2026 | 1.16 | 1.17 | 1.11 | 1.15 | 1.15 | -1.29% | 15,193 |
| Apr 27, 2026 | 1.24 | 1.27 | 1.14 | 1.16 | 1.16 | -6.83% | 22,657 |
| Apr 24, 2026 | 1.27 | 1.30 | 1.22 | 1.25 | 1.25 | -3.49% | 27,057 |
| Apr 23, 2026 | 1.18 | 1.29 | 1.14 | 1.29 | 1.29 | 12.17% | 37,490 |
| Apr 22, 2026 | 1.11 | 1.21 | 1.07 | 1.15 | 1.15 | 4.07% | 53,413 |
| Apr 21, 2026 | 1.04 | 1.11 | 1.02 | 1.11 | 1.11 | 4.25% | 21,430 |
| Apr 20, 2026 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | -1.85% | 14,123 |
| Apr 17, 2026 | 0.95 | 1.08 | 0.95 | 1.08 | 1.08 | 10.43% | 42,288 |
| Apr 16, 2026 | 0.94 | 0.98 | 0.91 | 0.98 | 0.98 | 1.03% | 9,515 |
| Apr 15, 2026 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 7.56% | 16,062 |
| Apr 14, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.97% | 2,331 |