TipRanks
Go Ultimate55% OFF

Enogia SAS (ALENO) Historical Prices

FR:ALENO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20265.345.405.305.365.36+0.37%2,1420.46
Oct 30, 20265.365.385.305.345.34-0.74%5,3621.15
Oct 29, 20265.365.405.325.385.38+0.00%1,5490.33
Oct 28, 20265.485.505.345.385.38-1.82%3,5640.74
Oct 27, 20265.665.665.405.485.48-3.18%4,8441.00
Oct 26, 20265.825.825.565.665.66-1.39%3,5210.73
Oct 23, 20265.845.845.745.745.74-1.37%1,2020.25
Oct 22, 20265.905.965.825.825.82-1.36%1,7670.36
Oct 21, 20265.905.945.865.905.90+0.00%8160.16
Oct 20, 20265.965.985.865.905.90-1.34%1,6650.33
Oct 19, 20265.926.145.925.985.98+1.36%6,3301.26
Oct 16, 20265.885.905.725.905.90+0.34%1,3610.27
Oct 15, 20265.905.905.845.885.88-1.01%9440.19
Oct 14, 20265.385.945.385.945.94+10.41%8,2791.67
Oct 13, 20265.385.405.385.385.38-0.37%1,6980.34
Oct 12, 20265.505.505.245.405.40-1.82%14,6593.03
Oct 09, 20265.525.545.505.505.50-1.08%7,7741.64
Oct 08, 20265.465.605.465.565.56-1.07%1,7020.36
Oct 07, 20265.805.825.305.625.62-3.10%11,2652.40
Oct 06, 20265.825.825.805.805.80+0.00%4,8901.05
Oct 05, 20265.945.945.805.805.80-2.68%6,6911.46
Oct 02, 20265.945.985.945.965.96-0.67%2,5750.56
Oct 01, 20266.266.265.806.006.00-4.15%11,1722.48
Sep 30, 20266.306.306.246.266.26-0.32%2,8990.64
Sep 29, 20266.286.306.246.286.28+0.64%7100.15
Sep 28, 20266.246.306.246.246.24+0.00%3,3260.68
Sep 25, 20266.266.266.246.246.24+0.00%5110.10
Sep 24, 20266.326.346.246.246.24-1.27%4,3980.85
Sep 23, 20266.346.386.326.326.32-0.94%2,0730.39
Sep 22, 20266.426.426.326.386.38+0.00%7,5411.44
Sep 21, 20266.346.406.326.386.38-0.31%3,7360.71
Sep 18, 20266.466.466.386.406.40-1.23%7,0331.35
Sep 17, 20266.506.506.466.486.48+0.00%3,7970.71
Sep 16, 20266.506.506.466.486.48-0.31%7,6081.42
Sep 15, 20266.506.546.426.506.50-1.52%13,2342.49
Sep 14, 20266.706.766.386.606.60+3.45%30,1956.15
Sep 11, 20266.426.486.326.386.38-1.24%3,5890.71
Sep 10, 20266.506.506.426.466.46-0.62%3,1470.61
Sep 09, 20266.506.566.466.506.50+0.31%5,0850.98
Sep 08, 20266.466.506.406.486.48+0.62%5,9981.14
Sep 07, 20266.506.526.446.446.44-0.31%2,6520.49
Sep 04, 20266.446.506.406.466.46+0.62%6,3141.16
Sep 03, 20266.466.466.426.426.42-0.31%3,1350.57
Sep 02, 20266.566.566.446.446.44-1.83%2,4920.43
Sep 01, 20266.526.586.486.566.56-0.30%3,4300.59
Aug 31, 20266.566.606.546.586.58-0.60%5,2470.90
Aug 28, 20266.626.666.586.626.62-0.30%2,0630.35
Aug 27, 20266.626.666.606.646.64+0.61%1,7930.28
Aug 26, 20266.606.686.606.606.60-0.30%2,2660.33
Aug 25, 20266.586.726.586.626.62+1.22%3,1310.45