TipRanks
Go Ultimate55% OFF

ENENSYS Technologies SA (ALNN6) Historical Prices

FR:ALNN6 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.141.141.141.141.14+0.00%1010.02
Oct 29, 20261.141.141.101.141.14-0.87%6870.11
Oct 28, 20261.131.151.061.151.15-0.86%8,3531.35
Oct 27, 20261.061.161.061.161.16+10.48%22,0293.67
Oct 26, 20261.051.051.051.051.05+0.48%610.01
Oct 23, 20261.081.081.051.051.05-2.79%9,9211.66
Oct 22, 20261.071.081.071.081.08+0.47%2,2010.37
Oct 21, 20261.061.081.041.071.07-0.47%12,7612.09
Oct 20, 20261.121.121.081.081.08-2.27%3,9900.66
Oct 19, 20261.151.151.101.101.10-2.65%2,4230.40
Oct 16, 20261.141.171.131.131.13+0.89%6,4881.09
Oct 15, 20261.151.201.121.121.12-2.18%8,3451.43
Oct 14, 20261.151.151.151.151.15+0.00%10.00
Oct 13, 20261.151.151.151.151.15+0.00%10.00
Oct 12, 20261.121.151.121.151.15+3.15%4940.08
Oct 09, 20261.151.151.101.111.11-4.31%3,8050.61
Oct 08, 20261.211.211.101.161.16-4.92%14,3352.33
Oct 07, 20261.221.221.221.221.22+0.00%6620.11
Oct 06, 20261.181.221.181.221.22+0.00%3530.06
Oct 05, 20261.221.221.221.221.22+0.41%7170.11
Oct 02, 20261.181.221.181.221.22+4.74%5090.07
Oct 01, 20261.221.251.161.161.16-4.53%3,4300.45
Sep 30, 20261.261.261.221.221.22-3.57%3,0220.40
Sep 29, 20261.251.261.221.261.26+0.80%3,3080.44
Sep 28, 20261.251.261.251.251.25+0.00%7,0680.90
Sep 25, 20261.251.251.201.251.25+4.17%4,7560.61
Sep 24, 20261.221.251.201.201.20+0.84%34,1444.63
Sep 23, 20261.221.241.191.191.19-2.06%2,9060.39
Sep 22, 20261.241.241.211.221.22-2.02%1,0080.13
Sep 21, 20261.221.241.221.241.24+2.48%1,1010.14
Sep 18, 20261.241.241.211.211.21-0.82%5020.07
Sep 17, 20261.241.241.221.221.22-1.61%5,5470.69
Sep 16, 20261.261.261.241.241.24-0.80%8510.10
Sep 15, 20261.291.291.251.251.25-5.30%7300.09
Sep 14, 20261.291.321.211.321.32+3.13%8,8061.03
Sep 11, 20261.281.291.271.281.28+1.59%3,2050.37
Sep 10, 20261.311.321.221.261.26-1.95%6,3120.70
Sep 09, 20261.231.381.231.291.29+4.47%75,1159.06
Sep 08, 20261.181.241.161.231.23+4.24%13,6331.24
Sep 07, 20261.141.181.141.181.18+1.72%9,7800.85
Sep 04, 20261.151.161.131.161.16+0.87%2380.02
Sep 03, 20261.161.161.151.151.15-0.86%1,1010.09
Sep 02, 20261.141.161.141.161.16+2.65%4090.03
Sep 01, 20261.151.151.131.131.13-1.74%1,6310.13
Aug 31, 20261.201.201.151.151.15-0.86%2,0260.17
Aug 28, 20261.171.171.161.161.16-0.43%860.01
Aug 27, 20261.201.201.171.171.17-2.10%2610.02
Aug 26, 20261.201.201.171.191.19-0.83%14,3721.00
Aug 25, 20261.141.201.141.201.20+6.19%12,2890.77
Aug 24, 20261.131.131.131.131.13+0.44%1310.01