Enogia SAS(FR:ALENO)
€5.46+0.16 (+3.02%)
FR:ALENO
Enogia SAS historical prices
€5.46
At close:+0.16 (+3.02%)
Enogia SAS (ALENO) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.30 | 5.46 | 5.26 | 5.46 | 5.46 | +3.02% | 3,753 | 0.85 |
| Nov 11, 2026 | 5.30 | 5.32 | 5.22 | 5.30 | 5.30 | -0.38% | 1,148 | 0.26 |
| Nov 10, 2026 | 5.30 | 5.32 | 5.26 | 5.32 | 5.32 | -0.37% | 987 | 0.22 |
| Nov 09, 2026 | 5.36 | 5.36 | 5.24 | 5.32 | 5.32 | -0.37% | 3,350 | 0.74 |
| Nov 06, 2026 | 5.26 | 5.36 | 5.22 | 5.34 | 5.34 | +1.52% | 4,108 | 0.91 |
| Nov 05, 2026 | 5.40 | 5.42 | 5.22 | 5.26 | 5.26 | -2.59% | 2,118 | 0.46 |
| Nov 04, 2026 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | +1.89% | 1,449 | 0.31 |
| Nov 03, 2026 | 5.32 | 5.36 | 5.30 | 5.30 | 5.30 | -1.12% | 1,180 | 0.25 |
| Nov 02, 2026 | 5.34 | 5.40 | 5.30 | 5.36 | 5.36 | +0.37% | 2,142 | 0.46 |
| Oct 30, 2026 | 5.36 | 5.38 | 5.30 | 5.34 | 5.34 | -0.74% | 5,362 | 1.15 |
| Oct 29, 2026 | 5.36 | 5.40 | 5.32 | 5.38 | 5.38 | 0.00% | 1,549 | 0.33 |
| Oct 28, 2026 | 5.48 | 5.50 | 5.34 | 5.38 | 5.38 | -1.82% | 3,564 | 0.74 |
| Oct 27, 2026 | 5.66 | 5.66 | 5.40 | 5.48 | 5.48 | -3.18% | 4,844 | 1.00 |
| Oct 26, 2026 | 5.82 | 5.82 | 5.56 | 5.66 | 5.66 | -1.39% | 3,521 | 0.73 |
| Oct 23, 2026 | 5.84 | 5.84 | 5.74 | 5.74 | 5.74 | -1.37% | 1,202 | 0.25 |
| Oct 22, 2026 | 5.90 | 5.96 | 5.82 | 5.82 | 5.82 | -1.36% | 1,767 | 0.36 |
| Oct 21, 2026 | 5.90 | 5.94 | 5.86 | 5.90 | 5.90 | 0.00% | 816 | 0.16 |
| Oct 20, 2026 | 5.96 | 5.98 | 5.86 | 5.90 | 5.90 | -1.34% | 1,665 | 0.33 |
| Oct 19, 2026 | 5.92 | 6.14 | 5.92 | 5.98 | 5.98 | +1.36% | 6,330 | 1.26 |
| Oct 16, 2026 | 5.88 | 5.90 | 5.72 | 5.90 | 5.90 | +0.34% | 1,361 | 0.27 |
| Oct 15, 2026 | 5.90 | 5.90 | 5.84 | 5.88 | 5.88 | -1.01% | 944 | 0.19 |
| Oct 14, 2026 | 5.38 | 5.94 | 5.38 | 5.94 | 5.94 | +10.41% | 8,279 | 1.67 |
| Oct 13, 2026 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | -0.37% | 1,698 | 0.34 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.24 | 5.40 | 5.40 | -1.82% | 14,659 | 3.03 |
| Oct 09, 2026 | 5.52 | 5.54 | 5.50 | 5.50 | 5.50 | -1.08% | 7,774 | 1.64 |
| Oct 08, 2026 | 5.46 | 5.60 | 5.46 | 5.56 | 5.56 | -1.07% | 1,702 | 0.36 |
| Oct 07, 2026 | 5.80 | 5.82 | 5.30 | 5.62 | 5.62 | -3.10% | 11,265 | 2.40 |
| Oct 06, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | 0.00% | 4,890 | 1.05 |
| Oct 05, 2026 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -2.68% | 6,691 | 1.46 |
| Oct 02, 2026 | 5.94 | 5.98 | 5.94 | 5.96 | 5.96 | -0.67% | 2,575 | 0.56 |
| Oct 01, 2026 | 6.26 | 6.26 | 5.80 | 6.00 | 6.00 | -4.15% | 11,172 | 2.48 |
| Sep 30, 2026 | 6.30 | 6.30 | 6.24 | 6.26 | 6.26 | -0.32% | 2,899 | 0.64 |
| Sep 29, 2026 | 6.28 | 6.30 | 6.24 | 6.28 | 6.28 | +0.64% | 710 | 0.15 |
| Sep 28, 2026 | 6.24 | 6.30 | 6.24 | 6.24 | 6.24 | 0.00% | 3,326 | 0.68 |
| Sep 25, 2026 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 0.00% | 511 | 0.10 |
| Sep 24, 2026 | 6.32 | 6.34 | 6.24 | 6.24 | 6.24 | -1.27% | 4,398 | 0.85 |
| Sep 23, 2026 | 6.34 | 6.38 | 6.32 | 6.32 | 6.32 | -0.94% | 2,073 | 0.39 |
| Sep 22, 2026 | 6.42 | 6.42 | 6.32 | 6.38 | 6.38 | 0.00% | 7,541 | 1.44 |
| Sep 21, 2026 | 6.34 | 6.40 | 6.32 | 6.38 | 6.38 | -0.31% | 3,736 | 0.71 |
| Sep 18, 2026 | 6.46 | 6.46 | 6.38 | 6.40 | 6.40 | -1.23% | 7,033 | 1.35 |
| Sep 17, 2026 | 6.50 | 6.50 | 6.46 | 6.48 | 6.48 | 0.00% | 3,797 | 0.71 |
| Sep 16, 2026 | 6.50 | 6.50 | 6.46 | 6.48 | 6.48 | -0.31% | 7,608 | 1.42 |
| Sep 15, 2026 | 6.50 | 6.54 | 6.42 | 6.50 | 6.50 | -1.52% | 13,234 | 2.49 |
| Sep 14, 2026 | 6.70 | 6.76 | 6.38 | 6.60 | 6.60 | +3.45% | 30,195 | 6.15 |
| Sep 11, 2026 | 6.42 | 6.48 | 6.32 | 6.38 | 6.38 | -1.24% | 3,589 | 0.71 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.42 | 6.46 | 6.46 | -0.62% | 3,147 | 0.61 |
| Sep 09, 2026 | 6.50 | 6.56 | 6.46 | 6.50 | 6.50 | +0.31% | 5,085 | 0.98 |
| Sep 08, 2026 | 6.46 | 6.50 | 6.40 | 6.48 | 6.48 | +0.62% | 5,998 | 1.14 |
| Sep 07, 2026 | 6.50 | 6.52 | 6.44 | 6.44 | 6.44 | -0.31% | 2,652 | 0.49 |
| Sep 04, 2026 | 6.44 | 6.50 | 6.40 | 6.46 | 6.46 | +0.62% | 6,314 | 1.16 |
