Enogia SAS ALENO
EURONEXT · France · Producer Manufacturing
€6.00-0.26 (-4.15%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6.26 | -0.32% | €6.30 | €6.30 | €6.24 | 2.90K |
| 2026-09-29 | €6.28 | +0.64% | €6.28 | €6.30 | €6.24 | 710 |
| 2026-09-28 | €6.24 | 0.00% | €6.24 | €6.30 | €6.24 | 3.33K |
| 2026-09-25 | €6.24 | 0.00% | €6.26 | €6.26 | €6.24 | 511 |
| 2026-09-24 | €6.24 | -1.27% | €6.32 | €6.34 | €6.24 | 4.40K |
| 2026-09-23 | €6.32 | -0.94% | €6.34 | €6.38 | €6.32 | 2.07K |
| 2026-09-22 | €6.38 | 0.00% | €6.42 | €6.42 | €6.32 | 7.54K |
| 2026-09-21 | €6.38 | -0.31% | €6.34 | €6.40 | €6.32 | 3.74K |
| 2026-09-18 | €6.40 | -1.23% | €6.46 | €6.46 | €6.38 | 7.03K |
| 2026-09-17 | €6.48 | 0.00% | €6.50 | €6.50 | €6.46 | 3.80K |
| 2026-09-16 | €6.48 | -0.31% | €6.50 | €6.50 | €6.46 | 7.61K |
| 2026-09-15 | €6.50 | -1.52% | €6.50 | €6.54 | €6.42 | 13.23K |
| 2026-09-14 | €6.60 | +3.45% | €6.70 | €6.76 | €6.38 | 30.20K |
| 2026-09-11 | €6.38 | -1.24% | €6.42 | €6.48 | €6.32 | 3.59K |
| 2026-09-10 | €6.46 | -0.62% | €6.50 | €6.50 | €6.42 | 3.15K |
| 2026-09-09 | €6.50 | +0.31% | €6.50 | €6.56 | €6.46 | 5.09K |
| 2026-09-08 | €6.48 | +0.62% | €6.46 | €6.50 | €6.40 | 6.00K |
| 2026-09-07 | €6.44 | -0.31% | €6.50 | €6.52 | €6.44 | 2.65K |
| 2026-09-04 | €6.46 | +0.62% | €6.44 | €6.50 | €6.40 | 6.31K |
| 2026-09-03 | €6.42 | -0.31% | €6.46 | €6.46 | €6.42 | 3.14K |
| 2026-09-02 | €6.44 | -1.83% | €6.56 | €6.56 | €6.44 | 2.49K |
| 2026-09-01 | €6.56 | -0.30% | €6.52 | €6.58 | €6.48 | 3.43K |
| 2026-08-31 | €6.58 | -0.60% | €6.56 | €6.60 | €6.54 | 5.25K |
| 2026-08-28 | €6.62 | -0.30% | €6.62 | €6.66 | €6.58 | 2.06K |
| 2026-08-27 | €6.64 | +0.61% | €6.62 | €6.66 | €6.60 | 1.79K |
| 2026-08-26 | €6.60 | -0.30% | €6.60 | €6.68 | €6.60 | 2.27K |
| 2026-08-25 | €6.62 | +1.22% | €6.58 | €6.72 | €6.58 | 3.13K |
| 2026-08-24 | €6.54 | +0.31% | €6.54 | €6.58 | €6.50 | 2.00K |
| 2026-08-21 | €6.52 | -2.10% | €6.66 | €6.66 | €6.50 | 2.58K |
| 2026-08-20 | €6.66 | 0.00% | €6.70 | €6.76 | €6.58 | 5.63K |
| 2026-08-19 | €6.66 | 0.00% | €6.66 | €6.74 | €6.60 | 1.95K |
| 2026-08-18 | €6.66 | 0.00% | €6.68 | €6.72 | €6.62 | 1.72K |
| 2026-08-17 | €6.66 | +1.52% | €6.54 | €6.74 | €6.50 | 6.93K |
| 2026-08-14 | €6.56 | 0.00% | €6.54 | €6.56 | €6.48 | 2.87K |
| 2026-08-13 | €6.56 | -1.50% | €6.62 | €6.72 | €6.48 | 6.20K |
| 2026-08-12 | €6.66 | -0.60% | €6.78 | €6.78 | €6.66 | 2.25K |
| 2026-08-11 | €6.70 | 0.00% | €6.80 | €6.80 | €6.68 | 5.02K |
| 2026-08-10 | €6.70 | +1.52% | €6.62 | €6.78 | €6.60 | 7.55K |
| 2026-08-07 | €6.60 | -0.30% | €6.62 | €6.62 | €6.58 | 4.08K |
| 2026-08-06 | €6.62 | +1.53% | €6.52 | €6.62 | €6.50 | 1.48K |
| 2026-08-05 | €6.52 | -1.81% | €6.66 | €6.70 | €6.52 | 3.77K |
| 2026-08-04 | €6.64 | -0.60% | €6.62 | €6.76 | €6.60 | 4.95K |
| 2026-08-03 | €6.68 | -1.47% | €6.66 | €6.74 | €6.60 | 4.18K |
| 2026-07-31 | €6.78 | +3.04% | €6.58 | €6.78 | €6.58 | 8.13K |
| 2026-07-30 | €6.58 | +4.11% | €6.32 | €6.60 | €6.32 | 9.16K |
| 2026-07-29 | €6.32 | 0.00% | €6.34 | €6.38 | €6.32 | 1.91K |
| 2026-07-28 | €6.32 | -2.17% | €6.48 | €6.48 | €6.28 | 2.30K |
| 2026-07-27 | €6.46 | +0.31% | €6.48 | €6.50 | €6.36 | 6.35K |
| 2026-07-24 | €6.44 | +1.90% | €6.42 | €6.60 | €6.34 | 9.91K |
| 2026-07-23 | €6.32 | 0.00% | €6.32 | €6.42 | €6.30 | 2.92K |
| 2026-07-22 | €6.32 | +0.64% | €6.32 | €6.32 | €6.28 | 2.93K |
| 2026-07-21 | €6.28 | -0.32% | €6.32 | €6.32 | €6.28 | 937 |
| 2026-07-20 | €6.30 | +0.32% | €6.30 | €6.34 | €6.30 | 2.96K |
| 2026-07-17 | €6.28 | -2.48% | €6.40 | €6.40 | €6.28 | 2.14K |
| 2026-07-16 | €6.44 | +2.88% | €6.26 | €6.46 | €6.24 | 7.53K |
| 2026-07-15 | €6.26 | -0.63% | €6.32 | €6.32 | €6.26 | 746 |
| 2026-07-14 | €6.30 | 0.00% | €6.32 | €6.34 | €6.28 | 1.28K |
| 2026-07-13 | €6.30 | +0.64% | €6.30 | €6.40 | €6.28 | 5.28K |
| 2026-07-10 | €6.26 | 0.00% | €6.24 | €6.36 | €6.24 | 5.29K |
| 2026-07-09 | €6.26 | -1.57% | €6.40 | €6.40 | €6.24 | 2.55K |
| 2026-07-08 | €6.36 | -1.24% | €6.40 | €6.46 | €6.34 | 1.64K |
| 2026-07-07 | €6.44 | 0.00% | €6.48 | €6.48 | €6.40 | 4.54K |
| 2026-07-06 | €6.44 | 0.00% | €6.46 | €6.48 | €6.44 | 4.32K |
| 2026-07-03 | €6.44 | 0.00% | €6.46 | €6.48 | €6.34 | 6.11K |
| 2026-07-02 | €6.44 | +3.54% | €6.30 | €6.48 | €6.24 | 15.56K |
| 2026-07-01 | €6.22 | +4.71% | €5.94 | €6.50 | €5.90 | 9.55K |
| 2026-06-30 | €5.94 | -0.67% | €5.98 | €6.02 | €5.92 | 14.13K |
| 2026-06-29 | €5.98 | +3.82% | €5.94 | €6.00 | €5.94 | 9.81K |
| 2026-06-26 | €5.76 | -0.69% | €5.84 | €5.84 | €5.60 | 7.36K |
| 2026-06-25 | €5.80 | -3.01% | €5.92 | €5.92 | €5.76 | 4.98K |
| 2026-06-24 | €5.98 | +1.70% | €5.90 | €6.00 | €5.82 | 7.45K |
| 2026-06-23 | €5.88 | -0.34% | €5.90 | €5.90 | €5.82 | 2.93K |
| 2026-06-22 | €5.90 | -1.99% | €6.02 | €6.02 | €5.78 | 11.18K |
| 2026-06-19 | €6.02 | +3.44% | €5.84 | €6.02 | €5.80 | 7.79K |
| 2026-06-18 | €5.82 | -2.35% | €5.92 | €5.92 | €5.82 | 11.35K |
| 2026-06-17 | €5.96 | +0.34% | €6.02 | €6.02 | €5.88 | 4.77K |
| 2026-06-16 | €5.94 | +1.37% | €5.86 | €6.06 | €5.82 | 11.04K |
| 2026-06-15 | €5.86 | -1.01% | €5.86 | €5.88 | €5.82 | 11.76K |
| 2026-06-12 | €5.92 | +0.34% | €5.98 | €5.98 | €5.86 | 5.00K |
| 2026-06-11 | €5.90 | -4.22% | €6.16 | €6.16 | €5.80 | 12.47K |
| 2026-06-10 | €6.16 | -2.84% | €6.32 | €6.36 | €6.02 | 14.64K |
| 2026-06-09 | €6.34 | -0.94% | €6.40 | €6.44 | €6.34 | 6.44K |
| 2026-06-08 | €6.40 | -2.14% | €6.52 | €6.52 | €6.38 | 8.33K |
| 2026-06-05 | €6.54 | -0.30% | €6.68 | €6.68 | €6.52 | 15.10K |
| 2026-06-04 | €6.56 | -2.09% | €6.68 | €6.68 | €6.52 | 6.61K |
| 2026-06-03 | €6.70 | -1.47% | €6.88 | €6.88 | €6.66 | 6.85K |
| 2026-06-02 | €6.80 | +2.10% | €6.72 | €6.80 | €6.68 | 5.89K |
| 2026-06-01 | €6.66 | -3.48% | €7.00 | €7.18 | €6.60 | 34.52K |
| 2026-05-29 | €6.90 | +10.58% | €6.26 | €6.90 | €6.24 | 25.45K |
| 2026-05-28 | €6.24 | -0.95% | €6.30 | €6.30 | €6.00 | 15.21K |