SA Energisme (EPA:ALNRG)
France · Delayed Price · Currency is EUR 3.750
0.00 (0.00%)
Oct 9, 2026, 5:35 PM CET
SA Energisme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |