ENENSYS Technologies SA ALNN6
EURONEXT · France · Electronic Technology
€1.16-0.06 (-4.53%)
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 | €1.22 | -3.57% | €1.26 | €1.26 | €1.22 | 3.02K |
| 2026-09-29 | €1.26 | +0.80% | €1.25 | €1.26 | €1.22 | 3.31K |
| 2026-09-28 | €1.25 | 0.00% | €1.25 | €1.26 | €1.25 | 7.07K |
| 2026-09-25 | €1.25 | +4.17% | €1.25 | €1.25 | €1.20 | 4.76K |
| 2026-09-24 | €1.20 | +0.84% | €1.22 | €1.25 | €1.20 | 34.14K |
| 2026-09-23 | €1.19 | -2.06% | €1.22 | €1.24 | €1.19 | 2.91K |
| 2026-09-22 | €1.22 | -2.02% | €1.24 | €1.24 | €1.21 | 1.01K |
| 2026-09-21 | €1.24 | +2.48% | €1.22 | €1.24 | €1.22 | 1.10K |
| 2026-09-18 | €1.21 | -0.82% | €1.24 | €1.24 | €1.21 | 502 |
| 2026-09-17 | €1.22 | -1.61% | €1.24 | €1.24 | €1.22 | 5.55K |
| 2026-09-16 | €1.24 | -0.80% | €1.25 | €1.25 | €1.24 | 851 |
| 2026-09-15 | €1.25 | -5.30% | €1.28 | €1.29 | €1.25 | 730 |
| 2026-09-14 | €1.32 | +3.13% | €1.29 | €1.32 | €1.21 | 8.81K |
| 2026-09-11 | €1.28 | +1.59% | €1.27 | €1.29 | €1.27 | 3.21K |
| 2026-09-10 | €1.26 | -1.95% | €1.31 | €1.32 | €1.22 | 6.31K |
| 2026-09-09 | €1.28 | +4.47% | €1.23 | €1.38 | €1.23 | 75.12K |
| 2026-09-08 | €1.23 | +4.24% | €1.17 | €1.24 | €1.16 | 13.63K |
| 2026-09-07 | €1.18 | +1.72% | €1.14 | €1.18 | €1.14 | 9.78K |
| 2026-09-04 | €1.16 | +0.87% | €1.15 | €1.16 | €1.13 | 238 |
| 2026-09-03 | €1.15 | -0.86% | €1.15 | €1.16 | €1.15 | 1.10K |
| 2026-09-02 | €1.16 | +2.65% | €1.13 | €1.16 | €1.13 | 409 |
| 2026-09-01 | €1.13 | -1.74% | €1.15 | €1.15 | €1.13 | 1.63K |
| 2026-08-31 | €1.15 | -0.86% | €1.20 | €1.20 | €1.15 | 2.03K |
| 2026-08-28 | €1.16 | -0.43% | €1.16 | €1.16 | €1.16 | 86 |
| 2026-08-27 | €1.16 | -2.10% | €1.20 | €1.20 | €1.16 | 261 |
| 2026-08-26 | €1.19 | -0.83% | €1.20 | €1.20 | €1.17 | 14.37K |
| 2026-08-25 | €1.20 | +6.19% | €1.13 | €1.20 | €1.13 | 12.29K |
| 2026-08-24 | €1.13 | +0.44% | €1.13 | €1.13 | €1.13 | 131 |
| 2026-08-21 | €1.13 | -0.44% | €1.13 | €1.13 | €1.13 | 2.66K |
| 2026-08-20 | €1.13 | -1.74% | €1.15 | €1.17 | €1.13 | 2.25K |
| 2026-08-19 | €1.15 | -0.86% | €1.16 | €1.19 | €1.13 | 9.30K |
| 2026-08-18 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 807 |
| 2026-08-17 | €1.16 | -0.43% | €1.16 | €1.18 | €1.16 | 3.18K |
| 2026-08-14 | €1.16 | +1.30% | €1.16 | €1.18 | €1.16 | 3.65K |
| 2026-08-13 | €1.15 | -4.56% | €1.17 | €1.21 | €1.15 | 14.67K |
| 2026-08-12 | €1.21 | +2.55% | €1.17 | €1.21 | €1.17 | 9.86K |
| 2026-08-11 | €1.17 | 0.00% | €1.18 | €1.18 | €1.17 | 1.82K |
| 2026-08-10 | €1.17 | -1.67% | €1.17 | €1.20 | €1.17 | 2.37K |
| 2026-08-07 | €1.20 | -5.91% | €1.27 | €1.27 | €1.17 | 18.42K |
| 2026-08-06 | €1.27 | +2.42% | €1.25 | €1.27 | €1.24 | 463 |
| 2026-08-05 | €1.24 | -3.88% | €1.27 | €1.28 | €1.24 | 623 |
| 2026-08-04 | €1.29 | -0.77% | €1.28 | €1.29 | €1.24 | 6.14K |
| 2026-08-03 | €1.30 | +3.17% | €1.30 | €1.30 | €1.24 | 5.48K |
| 2026-07-31 | €1.26 | -3.08% | €1.29 | €1.30 | €1.26 | 1.38K |
| 2026-07-30 | €1.30 | -1.52% | €1.32 | €1.32 | €1.25 | 10.35K |
| 2026-07-29 | €1.32 | +1.54% | €1.28 | €1.32 | €1.27 | 5.38K |
| 2026-07-28 | €1.30 | -2.26% | €1.33 | €1.33 | €1.29 | 3.04K |
| 2026-07-27 | €1.33 | -3.62% | €1.35 | €1.37 | €1.31 | 1.88K |
| 2026-07-24 | €1.38 | 0.00% | €1.38 | €1.41 | €1.26 | 20.90K |
| 2026-07-23 | €1.38 | -0.72% | €1.39 | €1.39 | €1.38 | 159 |
| 2026-07-22 | €1.39 | +0.72% | €1.38 | €1.40 | €1.38 | 2.72K |
| 2026-07-21 | €1.38 | +2.22% | €1.36 | €1.38 | €1.36 | 109 |
| 2026-07-20 | €1.35 | +0.75% | €1.36 | €1.39 | €1.35 | 345 |
| 2026-07-17 | €1.34 | +0.37% | €1.35 | €1.38 | €1.34 | 1.20K |
| 2026-07-16 | €1.34 | -5.32% | €1.40 | €1.40 | €1.34 | 2.97K |
| 2026-07-15 | €1.41 | +0.71% | €1.40 | €1.42 | €1.33 | 17.08K |
| 2026-07-14 | €1.40 | 0.00% | €1.41 | €1.42 | €1.40 | 10.46K |
| 2026-07-13 | €1.40 | +4.48% | €1.32 | €1.45 | €1.30 | 8.17K |
| 2026-07-10 | €1.34 | -5.63% | €1.42 | €1.42 | €1.34 | 5.79K |
| 2026-07-09 | €1.42 | -1.39% | €1.43 | €1.43 | €1.39 | 1.99K |
| 2026-07-08 | €1.44 | +8.27% | €1.33 | €1.45 | €1.32 | 33.19K |
| 2026-07-07 | €1.33 | +12.71% | €1.18 | €1.42 | €1.17 | 54.28K |
| 2026-07-06 | €1.18 | -0.84% | €1.16 | €1.18 | €1.16 | 1.62K |
| 2026-07-03 | €1.19 | -0.42% | €1.20 | €1.20 | €1.15 | 2.90K |
| 2026-07-02 | €1.20 | +0.42% | €1.19 | €1.21 | €1.16 | 1.59K |
| 2026-07-01 | €1.19 | +3.03% | €1.15 | €1.25 | €1.14 | 23.07K |
| 2026-06-30 | €1.15 | -2.53% | €1.18 | €1.18 | €1.13 | 4.14K |
| 2026-06-29 | €1.18 | -0.42% | €1.15 | €1.18 | €1.13 | 5.74K |
| 2026-06-26 | €1.19 | +3.48% | €1.15 | €1.19 | €1.15 | 3.44K |
| 2026-06-25 | €1.15 | -1.29% | €1.16 | €1.21 | €1.15 | 19.55K |
| 2026-06-24 | €1.16 | -2.10% | €1.19 | €1.19 | €1.16 | 1.88K |
| 2026-06-23 | €1.19 | +0.85% | €1.18 | €1.20 | €1.16 | 1.68K |
| 2026-06-22 | €1.18 | -2.48% | €1.17 | €1.21 | €1.11 | 30.27K |
| 2026-06-19 | €1.21 | +1.68% | €1.19 | €1.21 | €1.17 | 7.86K |
| 2026-06-18 | €1.19 | -2.46% | €1.22 | €1.22 | €1.18 | 10.81K |
| 2026-06-17 | €1.22 | -1.61% | €1.25 | €1.25 | €1.19 | 17.95K |
| 2026-06-16 | €1.24 | -3.50% | €1.28 | €1.29 | €1.22 | 16.99K |
| 2026-06-15 | €1.28 | -4.46% | €1.35 | €1.35 | €1.28 | 22.62K |
| 2026-06-12 | €1.35 | +1.89% | €1.35 | €1.40 | €1.28 | 31.01K |
| 2026-06-11 | €1.32 | +6.88% | €1.26 | €1.47 | €1.26 | 183.71K |
| 2026-06-10 | €1.24 | +2.92% | €1.22 | €1.32 | €1.22 | 41.96K |
| 2026-06-09 | €1.20 | +0.84% | €1.21 | €1.23 | €1.20 | 6.53K |
| 2026-06-08 | €1.19 | -3.25% | €1.24 | €1.24 | €1.19 | 5.78K |
| 2026-06-05 | €1.23 | -1.20% | €1.25 | €1.27 | €1.23 | 10.31K |
| 2026-06-04 | €1.25 | +3.75% | €1.20 | €1.27 | €1.17 | 27.51K |
| 2026-06-03 | €1.20 | +1.69% | €1.18 | €1.20 | €1.18 | 4.09K |
| 2026-06-02 | €1.18 | -5.60% | €1.25 | €1.26 | €1.16 | 40.15K |
| 2026-06-01 | €1.25 | -3.85% | €1.33 | €1.36 | €1.20 | 58.14K |
| 2026-05-29 | €1.30 | -6.47% | €1.41 | €1.41 | €1.27 | 46.54K |
| 2026-05-28 | €1.39 | +13.93% | €1.25 | €1.44 | €1.23 | 117.50K |