Makkler App
Faster and clearer
Energisme SA ALNRG
EURONEXT · France · Technology Services
€3.99+0.19 (+4.87%)
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 | €3.80 | -1.30% | €3.80 | €3.81 | €3.80 | 45 |
| 2026-09-29 | €3.85 | -3.75% | €4.04 | €4.04 | €3.85 | 1.23K |
| 2026-09-28 | €4.00 | +2.56% | €3.80 | €4.00 | €3.80 | 2.42K |
| 2026-09-25 | €3.90 | +2.63% | €3.97 | €3.97 | €3.80 | 2.41K |
| 2026-09-24 | €3.80 | -1.55% | €3.80 | €3.98 | €3.80 | 1.28K |
| 2026-09-23 | €3.86 | +1.58% | €3.80 | €4.01 | €3.62 | 8.75K |
| 2026-09-22 | €3.80 | -1.30% | €3.70 | €3.85 | €3.60 | 2.67K |
| 2026-09-21 | €3.85 | +10.00% | €3.70 | €3.85 | €3.48 | 10.07K |
| 2026-09-18 | €3.50 | +15.89% | €3.50 | €3.50 | €3.50 | 825 |
| 2026-09-17 | €3.02 | -0.66% | €3.04 | €3.04 | €3.02 | 118 |
| 2026-09-16 | €3.04 | -5.31% | €3.08 | €3.10 | €2.78 | 8.09K |
| 2026-09-15 | €3.21 | -8.27% | €3.53 | €3.85 | €3.21 | 2.74K |
| 2026-09-14 | €3.50 | -7.89% | €3.90 | €3.92 | €3.50 | 3.00K |
| 2026-09-11 | €3.80 | -7.32% | €4.10 | €4.10 | €3.80 | 2.56K |
| 2026-09-10 | €4.10 | +7.89% | €4.00 | €4.20 | €3.70 | 824 |
| 2026-09-09 | €3.80 | -5.00% | €4.00 | €4.20 | €3.80 | 732 |
| 2026-09-08 | €4.00 | -4.76% | €4.20 | €4.20 | €4.00 | 362 |
| 2026-09-07 | €4.20 | +5.00% | €4.00 | €4.20 | €4.00 | 1.64K |
| 2026-09-04 | €4.00 | 0.00% | €4.20 | €4.20 | €4.00 | 80 |
| 2026-09-03 | €4.00 | -4.76% | €4.20 | €4.20 | €4.00 | 1.52K |
| 2026-09-02 | €4.20 | +5.00% | €4.00 | €4.20 | €3.80 | 1.94K |
| 2026-09-01 | €4.00 | 0.00% | €4.20 | €4.20 | €4.00 | 4.25K |
| 2026-08-31 | €4.00 | +11.11% | €3.60 | €4.20 | €3.40 | 8.68K |
| 2026-08-28 | €3.60 | -5.26% | €3.60 | €3.60 | €3.60 | 4.03K |
| 2026-08-27 | €3.80 | 0.00% | €3.80 | €3.80 | €3.60 | 37 |
| 2026-08-26 | €3.80 | 0.00% | €3.60 | €3.80 | €3.60 | 1.26K |
| 2026-08-25 | €3.80 | 0.00% | €4.00 | €4.00 | €3.60 | 1.04K |
| 2026-08-24 | €3.80 | -5.00% | €3.80 | €4.00 | €3.80 | 1.60K |
| 2026-08-21 | €4.00 | +5.26% | €3.80 | €4.00 | €3.60 | 1.94K |
| 2026-08-20 | €3.80 | 0.00% | €4.00 | €4.00 | €3.60 | 6.48K |
| 2026-08-19 | €3.80 | 0.00% | €4.00 | €4.00 | €3.40 | 7.85K |
| 2026-08-18 | €3.80 | -5.00% | €4.20 | €4.20 | €3.80 | 7.25K |
| 2026-08-17 | €4.00 | -9.09% | €4.00 | €4.40 | €4.00 | 2.77K |
| 2026-08-14 | €4.40 | 0.00% | €4.00 | €4.40 | €4.00 | 1.02K |
| 2026-08-13 | €4.40 | +4.76% | €4.40 | €4.40 | €4.20 | 1.46K |
| 2026-08-12 | €4.20 | -4.55% | €4.20 | €4.40 | €4.00 | 3.24K |
| 2026-08-11 | €4.40 | +4.76% | €4.20 | €4.40 | €4.20 | 1.08K |
| 2026-08-10 | €4.20 | 0.00% | €4.20 | €4.40 | €4.20 | 2.00K |
| 2026-08-07 | €4.20 | -4.55% | €4.40 | €4.40 | €4.20 | 1.48K |
| 2026-08-06 | €4.40 | 0.00% | €4.40 | €4.40 | €4.20 | 3.41K |
| 2026-08-05 | €4.40 | 0.00% | €4.40 | €4.40 | €4.20 | 967 |
| 2026-08-04 | €4.40 | +4.76% | €4.40 | €4.60 | €4.20 | 1.63K |
| 2026-08-03 | €4.20 | -8.70% | €4.40 | €4.40 | €4.20 | 1.48K |
| 2026-07-31 | €4.60 | 0.00% | €4.40 | €4.60 | €4.40 | 280 |
| 2026-07-30 | €4.60 | +4.55% | €4.20 | €4.60 | €4.20 | 601 |
| 2026-07-29 | €4.40 | 0.00% | €4.60 | €4.60 | €4.20 | 1.45K |
| 2026-07-28 | €4.40 | 0.00% | €4.60 | €4.60 | €4.40 | 1.09K |
| 2026-07-27 | €4.40 | 0.00% | €4.60 | €4.60 | €4.20 | 904 |
| 2026-07-24 | €4.40 | 0.00% | €4.40 | €4.40 | €4.20 | 985 |
| 2026-07-23 | €4.40 | 0.00% | €4.20 | €4.40 | €4.20 | 45 |
| 2026-07-22 | €4.40 | 0.00% | €4.20 | €4.40 | €4.20 | 1.20K |
| 2026-07-21 | €4.40 | 0.00% | €4.20 | €4.40 | €4.20 | 4.40K |
| 2026-07-20 | €4.40 | -4.35% | €4.40 | €4.80 | €4.40 | 1.05K |
| 2026-07-17 | €4.60 | -4.17% | €4.80 | €4.80 | €4.60 | 464 |
| 2026-07-16 | €4.80 | 0.00% | €4.80 | €4.80 | €4.60 | 387 |
| 2026-07-15 | €4.80 | 0.00% | €4.60 | €4.80 | €4.60 | 627 |
| 2026-07-14 | €4.80 | 0.00% | €4.80 | €4.80 | €4.60 | 24 |
| 2026-07-13 | €4.80 | 0.00% | €4.80 | €4.80 | €4.60 | 69 |
| 2026-07-10 | €4.80 | 0.00% | €4.60 | €4.80 | €4.60 | 473 |
| 2026-07-09 | €4.80 | 0.00% | €5.00 | €5.00 | €4.80 | 3.49K |
| 2026-07-08 | €4.80 | +4.35% | €5.00 | €5.00 | €4.80 | 463 |
| 2026-07-07 | €4.60 | -8.00% | €5.00 | €5.00 | €4.60 | 1.61K |
| 2026-07-06 | €5.00 | +4.17% | €4.80 | €5.00 | €4.60 | 3.34K |
| 2026-07-03 | €4.80 | 0.00% | €4.80 | €4.80 | €4.60 | 988 |
| 2026-07-02 | €4.80 | +4.35% | €4.60 | €4.80 | €4.40 | 1.44K |
| 2026-07-01 | €4.60 | +4.55% | €4.20 | €4.60 | €4.20 | 1.86K |
| 2026-06-30 | €4.40 | -4.35% | €4.80 | €4.80 | €4.00 | 9.85K |
| 2026-06-29 | €4.60 | -4.17% | €4.80 | €4.80 | €4.60 | 1.07K |
| 2026-06-26 | €4.80 | 0.00% | €4.80 | €4.80 | €4.60 | 556 |
| 2026-06-25 | €4.80 | 0.00% | €4.80 | €4.80 | €4.60 | 7.09K |
| 2026-06-24 | €4.80 | -4.00% | €5.00 | €5.00 | €4.60 | 11.57K |
| 2026-06-23 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 501 |
| 2026-06-22 | €5.00 | -3.85% | €5.00 | €5.20 | €4.80 | 5.01K |
| 2026-06-19 | €5.20 | 0.00% | €5.00 | €5.20 | €5.00 | 1.41K |
| 2026-06-18 | €5.20 | 0.00% | €5.20 | €5.20 | €5.00 | 3.22K |
| 2026-06-17 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 640 |
| 2026-06-16 | €5.20 | 0.00% | €5.20 | €5.40 | €5.00 | 2.89K |
| 2026-06-15 | €5.20 | 0.00% | €5.40 | €5.40 | €5.20 | 1.89K |
| 2026-06-12 | €5.20 | -3.70% | €5.00 | €5.40 | €5.00 | 3.14K |
| 2026-06-11 | €5.40 | +3.85% | €5.20 | €5.40 | €5.20 | 285 |
| 2026-06-10 | €5.20 | -3.70% | €5.40 | €5.40 | €5.00 | 3.91K |
| 2026-06-09 | €5.40 | +3.85% | €5.20 | €5.40 | €5.20 | 4.47K |
| 2026-06-08 | €5.20 | 0.00% | €5.20 | €5.40 | €5.20 | 5.71K |
| 2026-06-05 | €5.20 | 0.00% | €5.40 | €5.60 | €5.20 | 28.98K |
| 2026-06-04 | €5.20 | -3.70% | €5.40 | €5.40 | €5.20 | 6.02K |
| 2026-06-03 | €5.40 | +3.85% | €5.40 | €5.40 | €5.20 | 6.15K |
| 2026-06-02 | €5.20 | -3.70% | €5.60 | €5.60 | €5.20 | 8.98K |
| 2026-06-01 | €5.40 | -3.57% | €5.40 | €5.60 | €5.40 | 6.89K |
| 2026-05-29 | €5.60 | -6.67% | €6.20 | €6.20 | €5.40 | 17.56K |
| 2026-05-28 | €6.00 | 0.00% | €6.20 | €6.40 | €6.00 | 21.35K |