SA Energisme (EPA:ALNRG)
France · Delayed Price · Currency is EUR 2.900
-0.300 (-9.38%)
Oct 30, 2026, 4:47 PM CET
SA Energisme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.17 | 3.17 | 2.90 | 2.90 | 2.90 | -9.38% | 3,515 |
| Oct 29, 2026 | 3.33 | 3.33 | 3.12 | 3.20 | 3.20 | -4.19% | 3,221 |
| Oct 28, 2026 | 3.05 | 3.34 | 3.05 | 3.34 | 3.34 | 2.77% | 1,232 |
| Oct 27, 2026 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | - | 185 |
| Oct 26, 2026 | 3.13 | 3.27 | 3.00 | 3.25 | 3.25 | -1.52% | 756 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 2,889 |
| Oct 22, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -6.08% | 400 |
| Oct 21, 2026 | 3.35 | 3.64 | 3.05 | 3.62 | 3.62 | 9.70% | 4,959 |
| Oct 20, 2026 | 3.55 | 3.55 | 3.25 | 3.30 | 3.30 | -7.29% | 2,397 |
| Oct 19, 2026 | 3.67 | 3.67 | 3.55 | 3.56 | 3.56 | -3.00% | 694 |
| Oct 16, 2026 | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | -1.08% | 397 |
| Oct 15, 2026 | 3.66 | 3.75 | 3.41 | 3.71 | 3.71 | 1.35% | 1,943 |
| Oct 14, 2026 | 3.69 | 3.75 | 3.66 | 3.66 | 3.66 | -0.81% | 612 |
| Oct 13, 2026 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | -0.27% | 3,114 |
| Oct 12, 2026 | 3.65 | 3.75 | 3.52 | 3.70 | 3.70 | -1.33% | 901 |
| Oct 9, 2026 | 3.66 | 3.75 | 3.65 | 3.75 | 3.75 | - | 249 |
| Oct 8, 2026 | 3.86 | 3.86 | 3.70 | 3.75 | 3.75 | 2.46% | 751 |
| Oct 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.43% | 35 |
| Oct 6, 2026 | 3.87 | 3.87 | 3.70 | 3.87 | 3.87 | - | 382 |
| Oct 5, 2026 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | 6.03% | 129 |
| Oct 2, 2026 | 3.80 | 3.99 | 3.60 | 3.65 | 3.65 | -8.41% | 6,153 |
| Oct 1, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | 4.87% | 130 |
| Sep 30, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -1.30% | 45 |
| Sep 29, 2026 | 4.04 | 4.04 | 3.85 | 3.85 | 3.85 | -3.75% | 1,227 |
| Sep 28, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 2.56% | 2,423 |
| Sep 25, 2026 | 3.97 | 3.97 | 3.80 | 3.90 | 3.90 | 2.63% | 2,408 |
| Sep 24, 2026 | 3.80 | 3.98 | 3.80 | 3.80 | 3.80 | -1.55% | 1,275 |
| Sep 23, 2026 | 3.80 | 4.01 | 3.62 | 3.86 | 3.86 | 1.58% | 8,750 |
| Sep 22, 2026 | 3.70 | 3.85 | 3.60 | 3.80 | 3.80 | -1.30% | 2,666 |
| Sep 21, 2026 | 3.70 | 3.85 | 3.48 | 3.85 | 3.85 | 10.00% | 10,070 |
| 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 |