Entech Smart Energies ALESE
EURONEXT · France · Utilities
€9.96-0.48 (-4.60%)
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 | €10.44 | +1.36% | €10.34 | €10.52 | €10.30 | 17.93K |
| 2026-09-29 | €10.30 | -0.19% | €10.32 | €10.48 | €10.12 | 22.37K |
| 2026-09-28 | €10.32 | +3.41% | €10.06 | €10.46 | €10.00 | 24.67K |
| 2026-09-25 | €9.98 | -2.16% | €10.10 | €10.20 | €9.98 | 18.63K |
| 2026-09-24 | €10.20 | -1.35% | €10.36 | €10.58 | €10.14 | 48.36K |
| 2026-09-23 | €10.34 | +1.57% | €10.20 | €10.34 | €10.08 | 13.93K |
| 2026-09-22 | €10.18 | +0.79% | €10.16 | €10.28 | €10.06 | 20.50K |
| 2026-09-21 | €10.10 | -0.79% | €10.26 | €10.28 | €9.97 | 8.26K |
| 2026-09-18 | €10.18 | -0.20% | €10.20 | €10.20 | €9.94 | 15.75K |
| 2026-09-17 | €10.20 | -0.97% | €10.26 | €10.34 | €10.06 | 8.24K |
| 2026-09-16 | €10.30 | +0.98% | €10.36 | €10.44 | €10.18 | 18.58K |
| 2026-09-15 | €10.20 | +1.59% | €10.06 | €10.20 | €9.73 | 21.92K |
| 2026-09-14 | €10.04 | +0.40% | €10.20 | €10.44 | €9.88 | 28.99K |
| 2026-09-11 | €10.00 | -1.96% | €10.20 | €10.22 | €9.80 | 15.43K |
| 2026-09-10 | €10.20 | +1.59% | €10.20 | €10.20 | €9.93 | 18.63K |
| 2026-09-09 | €10.04 | -1.95% | €10.46 | €10.46 | €9.64 | 64.95K |
| 2026-09-08 | €10.24 | +0.39% | €10.20 | €10.32 | €10.08 | 17.35K |
| 2026-09-07 | €10.20 | +1.59% | €10.00 | €10.26 | €9.96 | 20.76K |
| 2026-09-04 | €10.04 | -2.33% | €10.48 | €10.48 | €9.88 | 20.47K |
| 2026-09-03 | €10.28 | +4.90% | €9.72 | €10.30 | €9.65 | 18.59K |
| 2026-09-02 | €9.80 | -1.01% | €9.86 | €9.86 | €9.62 | 12.95K |
| 2026-09-01 | €9.90 | -1.20% | €9.94 | €10.04 | €9.75 | 7.09K |
| 2026-08-31 | €10.02 | -0.60% | €10.10 | €10.10 | €9.90 | 6.05K |
| 2026-08-28 | €10.08 | +0.80% | €10.10 | €10.10 | €9.88 | 8.44K |
| 2026-08-27 | €10.00 | -2.91% | €10.26 | €10.26 | €9.83 | 9.41K |
| 2026-08-26 | €10.30 | +0.39% | €10.34 | €10.48 | €10.06 | 9.80K |
| 2026-08-25 | €10.26 | +1.58% | €10.14 | €10.32 | €10.08 | 6.79K |
| 2026-08-24 | €10.10 | -1.17% | €10.14 | €10.22 | €10.10 | 2.43K |
| 2026-08-21 | €10.22 | +0.39% | €10.06 | €10.28 | €10.06 | 7.44K |
| 2026-08-20 | €10.18 | +1.39% | €10.04 | €10.20 | €9.92 | 8.72K |
| 2026-08-19 | €10.04 | +0.20% | €9.98 | €10.06 | €9.86 | 10.37K |
| 2026-08-18 | €10.02 | -2.72% | €10.30 | €10.30 | €9.95 | 10.81K |
| 2026-08-17 | €10.30 | +0.39% | €10.38 | €10.38 | €10.08 | 10.43K |
| 2026-08-14 | €10.26 | +1.99% | €10.02 | €10.26 | €10.02 | 5.78K |
| 2026-08-13 | €10.06 | -2.90% | €10.40 | €10.40 | €10.00 | 5.28K |
| 2026-08-12 | €10.36 | +0.58% | €10.32 | €10.36 | €10.18 | 8.86K |
| 2026-08-11 | €10.30 | +0.98% | €10.28 | €10.30 | €10.08 | 7.30K |
| 2026-08-10 | €10.20 | -2.86% | €10.60 | €10.60 | €10.04 | 12.86K |
| 2026-08-07 | €10.50 | +5.42% | €10.04 | €10.50 | €9.91 | 19.20K |
| 2026-08-06 | €9.96 | -2.35% | €10.24 | €10.24 | €9.83 | 10.66K |
| 2026-08-05 | €10.20 | +5.15% | €9.76 | €10.34 | €9.76 | 46.65K |
| 2026-08-04 | €9.70 | +1.57% | €9.68 | €9.79 | €9.67 | 9.31K |
| 2026-08-03 | €9.55 | +0.10% | €9.51 | €9.74 | €9.42 | 9.88K |
| 2026-07-31 | €9.54 | +0.63% | €9.50 | €9.88 | €9.25 | 33.39K |
| 2026-07-30 | €9.48 | +1.72% | €9.30 | €9.48 | €9.30 | 9.11K |
| 2026-07-29 | €9.32 | -1.89% | €9.50 | €9.50 | €9.28 | 12.72K |
| 2026-07-28 | €9.50 | -1.66% | €9.55 | €9.57 | €9.30 | 18.71K |
| 2026-07-27 | €9.66 | -2.62% | €9.92 | €9.92 | €9.46 | 38.17K |
| 2026-07-24 | €9.92 | +1.12% | €9.68 | €9.92 | €9.68 | 7.61K |
| 2026-07-23 | €9.81 | -0.91% | €9.84 | €9.84 | €9.65 | 18.44K |
| 2026-07-22 | €9.90 | +0.20% | €9.95 | €9.95 | €9.82 | 6.57K |
| 2026-07-21 | €9.88 | -0.70% | €10.08 | €10.08 | €9.80 | 22.01K |
| 2026-07-20 | €9.95 | -2.64% | €10.20 | €10.26 | €9.95 | 20.04K |
| 2026-07-17 | €10.22 | +1.19% | €10.18 | €10.30 | €10.06 | 6.04K |
| 2026-07-16 | €10.10 | 0.00% | €10.18 | €10.50 | €10.10 | 14.35K |
| 2026-07-15 | €10.10 | -2.88% | €10.38 | €10.38 | €10.04 | 21.27K |
| 2026-07-14 | €10.40 | -0.95% | €10.48 | €10.54 | €10.40 | 9.46K |
| 2026-07-13 | €10.50 | -0.57% | €10.58 | €10.64 | €10.50 | 3.54K |
| 2026-07-10 | €10.56 | -0.94% | €10.82 | €10.82 | €10.56 | 12.31K |
| 2026-07-09 | €10.66 | -1.66% | €10.96 | €10.96 | €10.60 | 14.06K |
| 2026-07-08 | €10.84 | +1.12% | €10.76 | €10.84 | €10.50 | 29.44K |
| 2026-07-07 | €10.72 | 0.00% | €10.72 | €10.72 | €10.46 | 30.49K |
| 2026-07-06 | €10.72 | -1.11% | €10.84 | €10.84 | €10.58 | 28.52K |
| 2026-07-03 | €10.84 | -1.09% | €11.08 | €11.08 | €10.80 | 37.67K |
| 2026-07-02 | €10.96 | +1.48% | €10.84 | €11.06 | €10.82 | 5.46K |
| 2026-07-01 | €10.80 | -2.88% | €11.12 | €11.12 | €10.80 | 29.45K |
| 2026-06-30 | €11.12 | +2.96% | €11.20 | €11.70 | €11.12 | 23.28K |
| 2026-06-29 | €10.80 | +5.68% | €10.60 | €11.02 | €10.60 | 17.96K |
| 2026-06-26 | €10.22 | -3.22% | €10.52 | €10.58 | €10.20 | 18.85K |
| 2026-06-25 | €10.56 | -0.56% | €10.64 | €10.66 | €10.52 | 9.09K |
| 2026-06-24 | €10.62 | -2.75% | €10.96 | €10.96 | €10.62 | 5.23K |
| 2026-06-23 | €10.92 | -1.62% | €11.10 | €11.10 | €10.68 | 8.61K |
| 2026-06-22 | €11.10 | +4.13% | €11.00 | €11.28 | €10.82 | 10.85K |
| 2026-06-19 | €10.66 | -1.84% | €10.90 | €10.90 | €10.64 | 11.36K |
| 2026-06-18 | €10.86 | -5.40% | €11.46 | €11.46 | €10.80 | 9.29K |
| 2026-06-17 | €11.48 | +4.55% | €11.08 | €11.48 | €11.06 | 6.63K |
| 2026-06-16 | €10.98 | +0.18% | €11.00 | €11.20 | €10.90 | 15.46K |
| 2026-06-15 | €10.96 | -6.32% | €11.74 | €11.94 | €10.94 | 20.76K |
| 2026-06-12 | €11.70 | +4.46% | €11.20 | €11.72 | €11.20 | 21.10K |
| 2026-06-11 | €11.20 | +1.82% | €10.92 | €11.20 | €10.76 | 21.99K |
| 2026-06-10 | €11.00 | 0.00% | €10.92 | €11.28 | €10.92 | 21.63K |
| 2026-06-09 | €11.00 | +4.56% | €10.56 | €11.60 | €10.56 | 39.99K |
| 2026-06-08 | €10.52 | -1.31% | €10.50 | €10.62 | €10.38 | 22.56K |
| 2026-06-05 | €10.66 | -3.79% | €10.90 | €11.00 | €10.60 | 34.86K |
| 2026-06-04 | €11.08 | -4.15% | €11.58 | €11.60 | €10.90 | 23.23K |
| 2026-06-03 | €11.56 | -0.86% | €11.68 | €11.68 | €11.48 | 13.49K |
| 2026-06-02 | €11.66 | -0.85% | €11.60 | €11.76 | €11.42 | 23.50K |
| 2026-06-01 | €11.76 | -1.18% | €11.90 | €12.00 | €11.36 | 33.98K |
| 2026-05-29 | €11.90 | 0.00% | €11.92 | €12.00 | €11.72 | 29.18K |
| 2026-05-28 | €11.90 | +6.44% | €11.28 | €11.90 | €11.28 | 52.86K |