SA Energisme (EPA:ALNRG)
France · Delayed Price · Currency is EUR 3.500
+0.480 (15.89%)
Sep 18, 2026, 5:19 PM CET
SA Energisme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 15.89% | 825 |
| Sep 17, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 118 |
| Sep 16, 2026 | 3.08 | 3.10 | 2.78 | 3.04 | 3.04 | -5.31% | 8,085 |
| Sep 15, 2026 | 3.53 | 3.85 | 3.21 | 3.21 | 3.21 | -8.27% | 2,742 |
| Sep 14, 2026 | 3.90 | 3.92 | 3.50 | 3.50 | 3.50 | -7.89% | 2,997 |
| Sep 11, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -7.32% | 2,562 |
| Sep 10, 2026 | 4.00 | 4.20 | 3.70 | 4.10 | 4.10 | 7.89% | 824 |
| Sep 9, 2026 | 4.00 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 732 |
| Sep 8, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.76% | 362 |
| Sep 7, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 5.00% | 1,637 |
| Sep 4, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 80 |
| Sep 3, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -4.76% | 1,516 |
| Sep 2, 2026 | 4.00 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 1,935 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | - | 4,254 |
| Aug 31, 2026 | 3.60 | 4.20 | 3.40 | 4.00 | 4.00 | 11.11% | 8,684 |
| Aug 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 4,031 |
| Aug 27, 2026 | 3.80 | 3.80 | 3.60 | 3.80 | 3.80 | - | 37 |
| Aug 26, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | - | 1,255 |
| Aug 25, 2026 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | - | 1,042 |
| Aug 24, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 1,602 |
| Aug 21, 2026 | 3.80 | 4.00 | 3.60 | 4.00 | 4.00 | 5.26% | 1,940 |
| Aug 20, 2026 | 4.00 | 4.00 | 3.60 | 3.80 | 3.80 | - | 6,484 |
| Aug 19, 2026 | 4.00 | 4.00 | 3.40 | 3.80 | 3.80 | - | 7,848 |
| Aug 18, 2026 | 4.20 | 4.20 | 3.80 | 3.80 | 3.80 | -5.00% | 7,253 |
| Aug 17, 2026 | 4.00 | 4.40 | 4.00 | 4.00 | 4.00 | -9.09% | 2,767 |
| Aug 14, 2026 | 4.00 | 4.40 | 4.00 | 4.40 | 4.40 | - | 1,019 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 1,455 |
| Aug 12, 2026 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | -4.55% | 3,238 |
| Aug 11, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | 1,081 |
| Aug 10, 2026 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | - | 2,001 |
| Aug 7, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 1,480 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | - | 3,414 |
| Aug 5, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | - | 967 |
| Aug 4, 2026 | 4.40 | 4.60 | 4.20 | 4.40 | 4.40 | 4.76% | 1,628 |
| Aug 3, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -8.70% | 1,478 |
| Jul 31, 2026 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | - | 280 |
| Jul 30, 2026 | 4.20 | 4.60 | 4.20 | 4.60 | 4.60 | 4.55% | 601 |
| Jul 29, 2026 | 4.60 | 4.60 | 4.20 | 4.40 | 4.40 | - | 1,451 |
| Jul 28, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | - | 1,086 |
| Jul 27, 2026 | 4.60 | 4.60 | 4.20 | 4.40 | 4.40 | - | 904 |
| Jul 24, 2026 | 4.40 | 4.40 | 4.20 | 4.40 | 4.40 | - | 985 |
| Jul 23, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | - | 45 |
| Jul 22, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | - | 1,200 |
| Jul 21, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | - | 4,403 |
| Jul 20, 2026 | 4.40 | 4.80 | 4.40 | 4.40 | 4.40 | -4.35% | 1,053 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 464 |
| Jul 16, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | - | 387 |
| Jul 15, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 627 |
| Jul 14, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | - | 24 |
| Jul 13, 2026 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | - | 69 |