SA Energisme (EPA:ALNRG)
France · Delayed Price · Currency is EUR 0.0046
+0.0002 (4.55%)
Aug 1, 2025, 5:13 PM CET
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 6,872,983 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 878,141 |
| Jul 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,048,539 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.35% | 12,108,201 |
| Jul 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.17% | 17,236,841 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -9.43% | 60,021,959 |
| Jul 24, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 23.26% | 91,201,136 |
| Jul 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.44% | 8,881,248 |
| Jul 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.65% | 990,046 |
| Jul 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.52% | 4,270,011 |
| Jul 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 448,010 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 3,732,219 |
| Jul 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.17% | 664,903 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,174,409 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 537,953 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.13% | 171,219 |
| Jul 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.17% | 2,449,139 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.13% | 1,608,311 |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 905,975 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,635,857 |
| Jul 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,011,014 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.08% | 371,038 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.35% | 4,090,195 |
| Jul 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 1,357,348 |
| Jun 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 944,218 |
| Jun 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,329,219 |
| Jun 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.27% | 1,775,026 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,515,094 |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.22% | 473,224 |
| Jun 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.17% | 1,425,118 |
| Jun 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 481,228 |
| Jun 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.22% | 1,253,251 |
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.27% | 803,798 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.22% | 6,372,305 |
| Jun 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,606,128 |
| Jun 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,345,898 |
| Jun 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 570,563 |
| Jun 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.26% | 1,589,555 |
| Jun 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.44% | 505,371 |
| Jun 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.16% | 7,709,209 |
| Jun 6, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 8.89% | 35,327,852 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,719,815 |
| Jun 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.26% | 5,305,150 |
| Jun 3, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -2.08% | 2,610,683 |
| Jun 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.67% | 1,449,302 |
| May 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,096,065 |
| May 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.17% | 2,124,369 |
| May 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 4,784,188 |
| May 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.17% | 2,622,848 |
| May 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.04% | 3,341,127 |