TipRanks
Go Ultimate55% OFF

Energisme SA (ALNRG) Historical Prices

FR:ALNRG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.173.172.902.902.90-9.38%3,5150.29
Oct 29, 20263.333.333.123.203.20-4.19%3,2210.26
Oct 28, 20263.053.343.053.343.34+2.77%1,2320.09
Oct 27, 20263.403.403.233.253.25+0.00%1850.01
Oct 26, 20263.133.273.003.253.25-1.52%7560.05
Oct 23, 20263.503.503.203.303.30-2.94%2,8890.18
Oct 22, 20263.503.503.403.403.40-6.08%4000.02
Oct 21, 20263.353.643.053.623.62+9.70%4,9590.30
Oct 20, 20263.553.553.253.303.30-7.28%2,3970.13
Oct 19, 20263.673.673.553.563.56-3.00%6940.03
Oct 16, 20263.553.673.553.673.67-1.08%3970.02
Oct 15, 20263.663.753.413.713.71+1.34%1,9430.09
Oct 14, 20263.693.753.663.663.66-0.81%6120.03
Oct 13, 20263.603.693.583.693.69-0.27%3,1140.14
Oct 12, 20263.653.753.523.703.70-1.33%9010.04
Oct 09, 20263.663.753.653.753.75+0.00%2490.01
Oct 08, 20263.863.863.703.753.75+2.46%7510.03
Oct 07, 20263.663.663.663.663.66-5.43%350.00
Oct 06, 20263.873.873.703.873.87+0.00%3820.02
Oct 05, 20263.903.903.863.873.87+6.03%1290.01
Oct 02, 20263.803.993.603.653.65-8.41%6,1530.28
Oct 01, 20263.803.993.803.993.99+4.87%1300.01
Sep 30, 20263.803.813.803.803.80-1.30%450.00
Sep 29, 20264.044.043.853.853.85-3.75%1,2270.06
Sep 28, 20263.804.003.804.004.00+2.56%2,4230.11
Sep 25, 20263.973.973.803.903.90+2.63%2,4080.11
Sep 24, 20263.803.983.803.803.80-1.55%1,2750.06
Sep 23, 20263.804.013.623.863.86+1.58%8,7500.39
Sep 22, 20263.703.853.603.803.80-1.30%2,6660.12
Sep 21, 20263.703.853.483.853.85+10.00%10,0700.45
Sep 18, 20263.503.503.503.503.50+15.89%8250.04
Sep 17, 20263.043.043.023.023.02-0.66%1180.01
Sep 16, 20263.083.102.783.043.04-5.30%8,0850.36
Sep 15, 20263.533.853.213.213.21-8.29%2,7420.12
Sep 14, 20263.903.923.503.503.50-7.89%2,9970.13
Sep 11, 20264.104.103.803.803.80-7.32%2,5620.12
Sep 10, 20264.004.203.704.104.10-61.68%8240.04