ENENSYS Technologies SA ALNN6
EURONEXT · Fransa · Elektronik Teknoloji
€1,16-0,06 (-%4,53)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,16 | -%4,53 | €1,22 | €1,25 | €1,20 | 3,43K |
| 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 |