Enogia SAS (EPA:ALENO)
France
· Delayed Price · Currency is EUR 4.080
+0.130 (3.29%)
At close: Dec 5, 2025
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.95 | 4.08 | 3.93 | 4.08 | 4.08 | 3.29% | 5,043 |
| Dec 4, 2025 | 3.96 | 3.96 | 3.91 | 3.95 | 3.95 | -0.25% | 2,284 |
| Dec 3, 2025 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | -0.25% | 4,002 |
| Dec 2, 2025 | 3.85 | 3.97 | 3.85 | 3.97 | 3.97 | 1.79% | 4,042 |
| Dec 1, 2025 | 3.98 | 3.98 | 3.84 | 3.90 | 3.90 | -2.01% | 5,982 |
| Nov 28, 2025 | 4.01 | 4.02 | 3.88 | 3.98 | 3.98 | -0.75% | 4,088 |
| Nov 27, 2025 | 4.00 | 4.02 | 3.90 | 4.01 | 4.01 | -0.25% | 3,893 |
| Nov 26, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | -0.99% | 380 |
| Nov 25, 2025 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 3.84% | 2,143 |
| Nov 24, 2025 | 4.05 | 4.05 | 3.91 | 3.91 | 3.91 | -3.69% | 3,093 |
| Nov 21, 2025 | 4.06 | 4.06 | 3.92 | 4.06 | 4.06 | 1.50% | 2,865 |
| Nov 20, 2025 | 4.07 | 4.07 | 3.92 | 4.00 | 4.00 | -1.72% | 4,511 |
| Nov 19, 2025 | 4.14 | 4.14 | 3.85 | 4.07 | 4.07 | -1.69% | 8,980 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -1.43% | 1,988 |
| Nov 17, 2025 | 4.30 | 4.38 | 4.08 | 4.20 | 4.20 | -3.89% | 7,557 |
| Nov 14, 2025 | 4.44 | 4.44 | 4.30 | 4.37 | 4.37 | -1.58% | 3,261 |
| Nov 13, 2025 | 4.44 | 4.44 | 4.31 | 4.44 | 4.44 | - | 6,144 |
| Nov 12, 2025 | 4.30 | 4.45 | 4.25 | 4.44 | 4.44 | 3.26% | 4,723 |
| Nov 11, 2025 | 4.29 | 4.30 | 4.21 | 4.30 | 4.30 | 0.70% | 1,868 |
| Nov 10, 2025 | 4.10 | 4.27 | 4.10 | 4.27 | 4.27 | 4.40% | 6,684 |
| Nov 7, 2025 | 4.12 | 4.19 | 4.09 | 4.09 | 4.09 | -1.92% | 3,433 |
| Nov 6, 2025 | 4.10 | 4.17 | 4.08 | 4.17 | 4.17 | -1.18% | 5,328 |
| Nov 5, 2025 | 4.29 | 4.30 | 4.14 | 4.22 | 4.22 | -2.09% | 4,856 |
| Nov 4, 2025 | 4.31 | 4.31 | 4.16 | 4.31 | 4.31 | - | 6,791 |
| Nov 3, 2025 | 4.34 | 4.40 | 4.22 | 4.31 | 4.31 | -1.60% | 13,642 |
| Oct 31, 2025 | 4.37 | 4.43 | 4.31 | 4.38 | 4.38 | - | 5,844 |
| Oct 30, 2025 | 4.47 | 4.50 | 4.38 | 4.38 | 4.38 | -2.01% | 5,688 |
| Oct 29, 2025 | 4.45 | 4.47 | 4.39 | 4.47 | 4.47 | 0.45% | 4,395 |
| Oct 28, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 2,747 |
| Oct 27, 2025 | 4.55 | 4.55 | 4.48 | 4.50 | 4.50 | -0.88% | 1,729 |
| Oct 24, 2025 | 4.54 | 4.56 | 4.48 | 4.54 | 4.54 | - | 4,516 |
| Oct 23, 2025 | 4.53 | 4.54 | 4.50 | 4.54 | 4.54 | 0.22% | 4,336 |
| Oct 22, 2025 | 4.58 | 4.60 | 4.50 | 4.53 | 4.53 | -1.09% | 3,028 |
| Oct 21, 2025 | 4.60 | 4.65 | 4.54 | 4.58 | 4.58 | -0.87% | 1,983 |
| Oct 20, 2025 | 4.61 | 4.62 | 4.54 | 4.62 | 4.62 | 0.87% | 4,013 |
| Oct 17, 2025 | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | 0.44% | 2,163 |
| Oct 16, 2025 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 1.33% | 3,108 |
| Oct 15, 2025 | 4.55 | 4.60 | 4.47 | 4.50 | 4.50 | -1.53% | 6,793 |
| Oct 14, 2025 | 4.65 | 4.70 | 4.51 | 4.57 | 4.57 | -1.72% | 7,478 |
| Oct 13, 2025 | 4.55 | 4.67 | 4.52 | 4.65 | 4.65 | -0.21% | 12,911 |
| Oct 10, 2025 | 4.65 | 4.69 | 4.62 | 4.66 | 4.66 | -0.64% | 3,668 |
| Oct 9, 2025 | 4.74 | 4.74 | 4.65 | 4.69 | 4.69 | -1.05% | 6,044 |
| Oct 8, 2025 | 4.68 | 4.75 | 4.68 | 4.74 | 4.74 | -0.21% | 2,464 |
| Oct 7, 2025 | 4.70 | 4.80 | 4.62 | 4.75 | 4.75 | 1.06% | 5,026 |
| Oct 6, 2025 | 4.74 | 4.79 | 4.62 | 4.70 | 4.70 | -0.84% | 7,619 |
| Oct 3, 2025 | 4.81 | 4.90 | 4.66 | 4.74 | 4.74 | - | 8,436 |
| Oct 2, 2025 | 4.75 | 4.90 | 4.72 | 4.74 | 4.74 | - | 8,461 |
| Oct 1, 2025 | 4.58 | 4.74 | 4.50 | 4.74 | 4.74 | 3.95% | 8,070 |
| Sep 30, 2025 | 4.53 | 4.56 | 4.48 | 4.56 | 4.56 | 2.47% | 2,861 |
| Sep 29, 2025 | 4.50 | 4.56 | 4.44 | 4.45 | 4.45 | -2.63% | 9,129 |
| Sep 26, 2025 | 4.43 | 4.57 | 4.41 | 4.57 | 4.57 | 2.93% | 8,247 |
| Sep 25, 2025 | 4.53 | 4.58 | 4.44 | 4.44 | 4.44 | -2.42% | 2,471 |
| Sep 24, 2025 | 4.71 | 4.71 | 4.42 | 4.55 | 4.55 | -3.19% | 20,232 |
| Sep 23, 2025 | 4.65 | 4.78 | 4.65 | 4.70 | 4.70 | 1.95% | 8,236 |
| Sep 22, 2025 | 4.73 | 4.75 | 4.60 | 4.61 | 4.61 | -1.91% | 8,749 |
| Sep 19, 2025 | 4.78 | 4.91 | 4.61 | 4.70 | 4.70 | -1.47% | 20,948 |
| Sep 18, 2025 | 4.78 | 4.80 | 4.69 | 4.77 | 4.77 | 1.49% | 11,501 |
| Sep 17, 2025 | 4.70 | 4.74 | 4.61 | 4.70 | 4.70 | 1.08% | 10,183 |
| Sep 16, 2025 | 4.68 | 4.75 | 4.61 | 4.65 | 4.65 | 0.43% | 10,515 |
| Sep 15, 2025 | 4.75 | 4.75 | 4.61 | 4.63 | 4.63 | -1.28% | 11,613 |
| Sep 12, 2025 | 4.52 | 4.70 | 4.40 | 4.69 | 4.69 | 3.30% | 19,998 |
| Sep 11, 2025 | 4.69 | 4.85 | 4.39 | 4.54 | 4.54 | -3.20% | 19,689 |
| Sep 10, 2025 | 4.75 | 4.86 | 4.69 | 4.69 | 4.69 | -0.85% | 19,209 |
| Sep 9, 2025 | 4.49 | 4.92 | 4.49 | 4.73 | 4.73 | 5.58% | 41,660 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.29 | 4.48 | 4.48 | 10.89% | 39,980 |
| Sep 5, 2025 | 4.14 | 4.44 | 3.93 | 4.04 | 4.04 | -1.46% | 21,234 |
| Sep 4, 2025 | 3.97 | 4.19 | 3.94 | 4.10 | 4.10 | 5.13% | 7,210 |
| Sep 3, 2025 | 3.80 | 3.94 | 3.80 | 3.90 | 3.90 | 0.78% | 6,480 |
| Sep 2, 2025 | 4.09 | 4.09 | 3.80 | 3.87 | 3.87 | -5.61% | 14,311 |
| Sep 1, 2025 | 4.16 | 4.17 | 4.07 | 4.10 | 4.10 | -3.53% | 7,136 |
| Aug 29, 2025 | 4.23 | 4.25 | 4.17 | 4.25 | 4.25 | 1.43% | 2,705 |
| Aug 28, 2025 | 4.17 | 4.22 | 4.16 | 4.19 | 4.19 | 0.72% | 4,468 |
| Aug 27, 2025 | 4.21 | 4.25 | 4.16 | 4.16 | 4.16 | -1.42% | 5,290 |
| Aug 26, 2025 | 4.38 | 4.38 | 4.18 | 4.22 | 4.22 | -4.74% | 15,089 |
| Aug 25, 2025 | 4.47 | 4.47 | 4.39 | 4.43 | 4.43 | -0.89% | 1,353 |
| Aug 22, 2025 | 4.37 | 4.47 | 4.37 | 4.47 | 4.47 | 2.29% | 1,812 |
| Aug 21, 2025 | 4.39 | 4.41 | 4.30 | 4.37 | 4.37 | -0.91% | 4,861 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.38 | 4.41 | 4.41 | -2.00% | 3,766 |
| Aug 19, 2025 | 4.37 | 4.50 | 4.37 | 4.50 | 4.50 | 3.21% | 7,917 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.30 | 4.36 | 4.36 | -0.46% | 6,203 |
| Aug 15, 2025 | 4.39 | 4.41 | 4.35 | 4.38 | 4.38 | -0.23% | 3,487 |
| Aug 14, 2025 | 4.42 | 4.45 | 4.39 | 4.39 | 4.39 | 0.23% | 2,606 |
| Aug 13, 2025 | 4.48 | 4.48 | 4.35 | 4.38 | 4.38 | -2.67% | 7,145 |
| Aug 12, 2025 | 4.64 | 4.64 | 4.45 | 4.50 | 4.50 | -3.43% | 7,428 |
| Aug 11, 2025 | 4.70 | 4.70 | 4.59 | 4.66 | 4.66 | -0.85% | 7,026 |
| Aug 8, 2025 | 4.66 | 4.73 | 4.44 | 4.70 | 4.70 | 0.21% | 20,579 |
| Aug 7, 2025 | 4.70 | 4.80 | 4.51 | 4.69 | 4.69 | 1.08% | 17,305 |
| Aug 6, 2025 | 4.55 | 4.95 | 4.55 | 4.64 | 4.64 | 1.98% | 17,837 |
| Aug 5, 2025 | 4.44 | 4.63 | 4.41 | 4.55 | 4.55 | 2.48% | 10,426 |
| Aug 4, 2025 | 4.25 | 4.49 | 4.19 | 4.44 | 4.44 | 4.47% | 10,906 |
| Aug 1, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | -1.16% | 10,342 |
| Jul 31, 2025 | 4.15 | 4.31 | 4.15 | 4.30 | 4.30 | 3.37% | 11,103 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.15 | 4.16 | 4.16 | -3.70% | 10,490 |
| Jul 29, 2025 | 4.37 | 4.43 | 4.26 | 4.32 | 4.32 | -1.59% | 13,953 |
| Jul 28, 2025 | 4.51 | 4.51 | 4.37 | 4.39 | 4.39 | -2.44% | 14,296 |
| Jul 25, 2025 | 4.55 | 4.55 | 4.36 | 4.50 | 4.50 | 1.12% | 25,114 |
| Jul 24, 2025 | 4.54 | 4.71 | 4.45 | 4.45 | 4.45 | -3.68% | 27,207 |
| Jul 23, 2025 | 4.94 | 5.00 | 4.45 | 4.62 | 4.62 | -4.15% | 45,448 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.80 | 4.82 | 4.82 | -1.63% | 36,075 |
| Jul 21, 2025 | 4.50 | 4.95 | 4.50 | 4.90 | 4.90 | 12.39% | 59,530 |