ENENSYS Technologies SA (EPA:ALNN6)
France · Delayed Price · Currency is EUR 1.075
+0.005 (0.47%)
Oct 22, 2026, 9:54 AM CEST
ENENSYS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.47% | 2,201 |
| Oct 21, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | -0.47% | 12,761 |
| Oct 20, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -2.27% | 3,990 |
| Oct 19, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 2,423 |
| Oct 16, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | 0.89% | 6,488 |
| Oct 15, 2026 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -2.18% | 8,345 |
| Oct 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1 |
| Oct 12, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.15% | 494 |
| Oct 9, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 3,805 |
| Oct 8, 2026 | 1.21 | 1.21 | 1.10 | 1.16 | 1.16 | -4.92% | 14,335 |
| Oct 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 662 |
| Oct 6, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 353 |
| Oct 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 717 |
| 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 |