Enogia SAS (EPA:ALENO)
France
· Delayed Price · Currency is EUR 5.90
-0.04 (-0.67%)
At close: Mar 6, 2026
Enogia SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.94 | 6.00 | 5.72 | 5.90 | 5.90 | -0.67% | 3,058 |
| Mar 5, 2026 | 5.56 | 5.94 | 5.54 | 5.94 | 5.94 | 7.22% | 16,757 |
| Mar 4, 2026 | 5.40 | 5.56 | 5.30 | 5.54 | 5.54 | 1.09% | 7,372 |
| Mar 3, 2026 | 5.60 | 5.66 | 5.36 | 5.48 | 5.48 | -3.86% | 11,280 |
| Mar 2, 2026 | 5.64 | 5.70 | 5.22 | 5.70 | 5.70 | -1.38% | 23,527 |
| Feb 27, 2026 | 5.80 | 5.92 | 5.70 | 5.78 | 5.78 | -0.69% | 5,199 |
| Feb 26, 2026 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 1.04% | 2,771 |
| Feb 25, 2026 | 5.72 | 5.90 | 5.70 | 5.76 | 5.76 | 0.70% | 8,898 |
| Feb 24, 2026 | 5.98 | 5.98 | 5.72 | 5.72 | 5.72 | -3.05% | 4,445 |
| Feb 23, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 9,434 |
| Feb 20, 2026 | 6.00 | 6.08 | 6.00 | 6.00 | 6.00 | 1.01% | 15,085 |
| Feb 19, 2026 | 5.88 | 6.02 | 5.88 | 5.94 | 5.94 | 1.02% | 12,921 |
| Feb 18, 2026 | 6.02 | 6.02 | 5.64 | 5.88 | 5.88 | -2.33% | 7,367 |
| Feb 17, 2026 | 6.00 | 6.04 | 5.94 | 6.02 | 6.02 | 0.67% | 5,213 |
| Feb 16, 2026 | 5.72 | 5.98 | 5.62 | 5.98 | 5.98 | 2.75% | 16,177 |
| Feb 13, 2026 | 6.06 | 6.22 | 5.78 | 5.82 | 5.82 | -1.69% | 14,846 |
| Feb 12, 2026 | 5.80 | 6.06 | 5.74 | 5.92 | 5.92 | 1.72% | 6,337 |
| Feb 11, 2026 | 5.88 | 6.10 | 5.72 | 5.82 | 5.82 | -1.02% | 18,719 |
| Feb 10, 2026 | 5.92 | 6.10 | 5.84 | 5.88 | 5.88 | -0.34% | 16,843 |
| Feb 9, 2026 | 5.70 | 5.96 | 5.60 | 5.90 | 5.90 | 1.72% | 20,164 |
| Feb 6, 2026 | 5.86 | 5.94 | 5.72 | 5.80 | 5.80 | -2.36% | 12,967 |
| Feb 5, 2026 | 6.18 | 6.26 | 5.90 | 5.94 | 5.94 | -3.88% | 10,506 |
| Feb 4, 2026 | 6.28 | 6.28 | 6.16 | 6.18 | 6.18 | -0.96% | 1,400 |
| Feb 3, 2026 | 6.12 | 6.28 | 6.12 | 6.24 | 6.24 | 1.96% | 5,162 |
| Feb 2, 2026 | 6.20 | 6.20 | 6.04 | 6.12 | 6.12 | -0.97% | 2,271 |
| Jan 30, 2026 | 6.38 | 6.42 | 6.18 | 6.18 | 6.18 | -2.22% | 9,977 |
| Jan 29, 2026 | 6.26 | 6.42 | 6.26 | 6.32 | 6.32 | 0.64% | 9,092 |
| Jan 28, 2026 | 6.18 | 6.40 | 6.06 | 6.28 | 6.28 | 1.62% | 16,718 |
| Jan 27, 2026 | 6.24 | 6.28 | 6.00 | 6.18 | 6.18 | 0.98% | 8,633 |
| Jan 26, 2026 | 5.88 | 6.24 | 5.78 | 6.12 | 6.12 | 2.68% | 23,104 |
| Jan 23, 2026 | 5.90 | 6.00 | 5.68 | 5.96 | 5.96 | 0.68% | 27,085 |
| Jan 22, 2026 | 6.20 | 6.28 | 5.88 | 5.92 | 5.92 | -2.95% | 19,583 |
| Jan 21, 2026 | 6.30 | 6.30 | 5.54 | 6.10 | 6.10 | -3.79% | 55,757 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.18 | 6.34 | 6.34 | -4.52% | 14,036 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.52 | 6.64 | 6.64 | -0.90% | 6,788 |
| Jan 16, 2026 | 6.66 | 6.82 | 6.48 | 6.70 | 6.70 | 1.82% | 8,740 |
| Jan 15, 2026 | 6.40 | 6.70 | 6.30 | 6.58 | 6.58 | 3.79% | 8,905 |
| Jan 14, 2026 | 6.52 | 6.56 | 6.06 | 6.34 | 6.34 | -3.94% | 25,627 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.48 | 6.60 | 6.60 | -2.94% | 7,996 |
| Jan 12, 2026 | 6.84 | 7.20 | 6.30 | 6.80 | 6.80 | 0.29% | 39,207 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.26 | 6.78 | 6.78 | 1.80% | 29,767 |
| Jan 8, 2026 | 6.30 | 6.80 | 6.30 | 6.66 | 6.66 | 7.77% | 36,041 |
| Jan 7, 2026 | 5.78 | 6.26 | 5.72 | 6.18 | 6.18 | 6.55% | 30,834 |
| Jan 6, 2026 | 5.60 | 5.96 | 5.42 | 5.80 | 5.80 | 4.69% | 25,852 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.38 | 5.54 | 5.54 | -3.82% | 20,840 |
| Jan 2, 2026 | 5.84 | 5.84 | 5.60 | 5.76 | 5.76 | 6.67% | 24,035 |
| Dec 31, 2025 | 5.34 | 5.46 | 5.24 | 5.40 | 5.40 | 1.89% | 8,074 |
| Dec 30, 2025 | 5.60 | 5.60 | 5.20 | 5.30 | 5.30 | -4.33% | 14,523 |
| Dec 29, 2025 | 5.68 | 5.70 | 5.44 | 5.54 | 5.54 | -2.46% | 21,796 |
| Dec 24, 2025 | 5.78 | 5.80 | 5.66 | 5.68 | 5.68 | - | 10,128 |
| Dec 23, 2025 | 5.80 | 5.80 | 5.64 | 5.68 | 5.68 | -1.39% | 27,197 |
| Dec 22, 2025 | 5.60 | 5.80 | 5.46 | 5.76 | 5.76 | 8.68% | 85,684 |
| Dec 19, 2025 | 4.95 | 5.44 | 4.79 | 5.30 | 5.30 | 14.97% | 53,185 |
| Dec 18, 2025 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 2,774 |
| Dec 17, 2025 | 4.57 | 4.59 | 4.52 | 4.58 | 4.58 | -1.29% | 4,706 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.52 | 4.64 | 4.64 | -1.69% | 7,924 |
| Dec 15, 2025 | 4.63 | 4.80 | 4.63 | 4.72 | 4.72 | 2.61% | 23,830 |
| Dec 12, 2025 | 4.42 | 4.64 | 4.40 | 4.60 | 4.60 | 4.55% | 19,123 |
| Dec 11, 2025 | 4.27 | 4.44 | 4.23 | 4.40 | 4.40 | 3.53% | 7,949 |
| Dec 10, 2025 | 4.35 | 4.44 | 4.19 | 4.25 | 4.25 | -2.75% | 9,546 |
| Dec 9, 2025 | 4.31 | 4.37 | 4.11 | 4.37 | 4.37 | 1.86% | 8,039 |
| Dec 8, 2025 | 4.04 | 4.40 | 4.00 | 4.29 | 4.29 | 5.15% | 3,328 |
| 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 |