ENENSYS Technologies SA (EPA:ALNN6)
France · Delayed Price · Currency is EUR 1.250
-0.010 (-0.79%)
Aug 3, 2026, 2:24 PM CET
ENENSYS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.38 | 1.41 | 1.26 | 1.38 | 1.38 | - | 20,899 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 159 |
| Jul 22, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 2,720 |
| Jul 21, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.22% | 109 |
| Jul 20, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.75% | 345 |
| Jul 17, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | 0.37% | 1,195 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -5.32% | 2,968 |
| Jul 15, 2026 | 1.40 | 1.42 | 1.33 | 1.41 | 1.41 | 0.71% | 17,079 |
| Jul 14, 2026 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | - | 10,457 |
| Jul 13, 2026 | 1.32 | 1.45 | 1.30 | 1.40 | 1.40 | 4.48% | 8,166 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -5.63% | 5,794 |
| Jul 9, 2026 | 1.43 | 1.43 | 1.39 | 1.42 | 1.42 | -1.39% | 1,987 |
| Jul 8, 2026 | 1.33 | 1.45 | 1.32 | 1.44 | 1.44 | 8.27% | 33,193 |
| Jul 7, 2026 | 1.18 | 1.42 | 1.18 | 1.33 | 1.33 | 12.71% | 54,275 |
| Jul 6, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | 1,618 |
| Jul 3, 2026 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.42% | 2,899 |
| Jul 2, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.42% | 1,586 |
| Jul 1, 2026 | 1.16 | 1.25 | 1.14 | 1.19 | 1.19 | 3.03% | 23,070 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.53% | 4,142 |
| Jun 29, 2026 | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | -0.42% | 5,738 |
| Jun 26, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 3,439 |
| Jun 25, 2026 | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -1.29% | 19,551 |
| Jun 24, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.10% | 1,880 |
| 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 |