Energisme SA(FR:ALNRG)
€3.80+0.11 (+2.98%)
FR:ALNRG
Energisme SA historical prices
€3.80
At close:+0.11 (+2.98%)
Energisme SA (ALNRG) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.70 | 3.88 | 3.70 | 3.80 | 3.80 | +2.98% | 3,606 | 0.42 |
| Nov 11, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | +8.21% | 27,312 | 3.22 |
| Nov 10, 2026 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -1.73% | 665 | 0.07 |
| Nov 09, 2026 | 3.47 | 3.50 | 3.40 | 3.50 | 3.50 | +0.86% | 2,443 | 0.27 |
| Nov 06, 2026 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | +3.58% | 306 | 0.03 |
| Nov 05, 2026 | 3.25 | 3.50 | 3.24 | 3.35 | 3.35 | +0.60% | 2,823 | 0.27 |
| Nov 04, 2026 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | +9.54% | 612 | 0.06 |
| Nov 03, 2026 | 3.00 | 3.20 | 3.00 | 3.04 | 3.04 | +3.05% | 1,515 | 0.13 |
| Nov 02, 2026 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | +1.72% | 1,458 | 0.13 |
| Oct 30, 2026 | 3.17 | 3.17 | 2.90 | 2.90 | 2.90 | -9.38% | 3,515 | 0.29 |
| Oct 29, 2026 | 3.33 | 3.33 | 3.12 | 3.20 | 3.20 | -4.19% | 3,221 | 0.26 |
| Oct 28, 2026 | 3.05 | 3.34 | 3.05 | 3.34 | 3.34 | +2.77% | 1,232 | 0.09 |
| Oct 27, 2026 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | 0.00% | 185 | 0.01 |
| Oct 26, 2026 | 3.13 | 3.27 | 3.00 | 3.25 | 3.25 | -1.52% | 756 | 0.05 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.20 | 3.30 | 3.30 | -2.94% | 2,889 | 0.18 |
| Oct 22, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -6.08% | 400 | 0.02 |
| Oct 21, 2026 | 3.35 | 3.64 | 3.05 | 3.62 | 3.62 | +9.70% | 4,959 | 0.30 |
| Oct 20, 2026 | 3.55 | 3.55 | 3.25 | 3.30 | 3.30 | -7.28% | 2,397 | 0.13 |
| Oct 19, 2026 | 3.67 | 3.67 | 3.55 | 3.56 | 3.56 | -3.00% | 694 | 0.03 |
| Oct 16, 2026 | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | -1.08% | 397 | 0.02 |
| Oct 15, 2026 | 3.66 | 3.75 | 3.41 | 3.71 | 3.71 | +1.34% | 1,943 | 0.09 |
| Oct 14, 2026 | 3.69 | 3.75 | 3.66 | 3.66 | 3.66 | -0.81% | 612 | 0.03 |
| Oct 13, 2026 | 3.60 | 3.69 | 3.58 | 3.69 | 3.69 | -0.27% | 3,114 | 0.14 |
| Oct 12, 2026 | 3.65 | 3.75 | 3.52 | 3.70 | 3.70 | -1.33% | 901 | 0.04 |
| Oct 09, 2026 | 3.66 | 3.75 | 3.65 | 3.75 | 3.75 | 0.00% | 249 | 0.01 |
| Oct 08, 2026 | 3.86 | 3.86 | 3.70 | 3.75 | 3.75 | +2.46% | 751 | 0.03 |
| Oct 07, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.43% | 35 | 0.00 |
| Oct 06, 2026 | 3.87 | 3.87 | 3.70 | 3.87 | 3.87 | 0.00% | 382 | 0.02 |
| Oct 05, 2026 | 3.90 | 3.90 | 3.86 | 3.87 | 3.87 | +6.03% | 129 | 0.01 |
| Oct 02, 2026 | 3.80 | 3.99 | 3.60 | 3.65 | 3.65 | -8.41% | 6,153 | 0.28 |
| Oct 01, 2026 | 3.80 | 3.99 | 3.80 | 3.99 | 3.99 | +4.87% | 130 | 0.01 |
| Sep 30, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -1.30% | 45 | 0.00 |
| Sep 29, 2026 | 4.04 | 4.04 | 3.85 | 3.85 | 3.85 | -3.75% | 1,227 | 0.06 |
| Sep 28, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | +2.56% | 2,423 | 0.11 |
| Sep 25, 2026 | 3.97 | 3.97 | 3.80 | 3.90 | 3.90 | +2.63% | 2,408 | 0.11 |
| Sep 24, 2026 | 3.80 | 3.98 | 3.80 | 3.80 | 3.80 | -1.55% | 1,275 | 0.06 |
| Sep 23, 2026 | 3.80 | 4.01 | 3.62 | 3.86 | 3.86 | +1.58% | 8,750 | 0.39 |
| Sep 22, 2026 | 3.70 | 3.85 | 3.60 | 3.80 | 3.80 | -1.30% | 2,666 | 0.12 |
| Sep 21, 2026 | 3.70 | 3.85 | 3.48 | 3.85 | 3.85 | +10.00% | 10,070 | 0.45 |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | +15.89% | 825 | 0.04 |
| Sep 17, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 118 | 0.01 |
| Sep 16, 2026 | 3.08 | 3.10 | 2.78 | 3.04 | 3.04 | -5.30% | 8,085 | 0.36 |
| Sep 15, 2026 | 3.53 | 3.85 | 3.21 | 3.21 | 3.21 | -8.29% | 2,742 | 0.12 |
| Sep 14, 2026 | 3.90 | 3.92 | 3.50 | 3.50 | 3.50 | -7.89% | 2,997 | 0.13 |
| Sep 11, 2026 | 4.10 | 4.10 | 3.80 | 3.80 | 3.80 | -7.32% | 2,562 | 0.12 |
| Sep 10, 2026 | 4.00 | 4.20 | 3.70 | 4.10 | 4.10 | -61.68% | 824 | 0.04 |
