Skip to main content
ENENSYS Technologies SA (EPA:ALNN6)
France flag France · Delayed Price · Currency is EUR
0.880
+0.030 (3.53%)
At close: Mar 6, 2026

ENENSYS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.880.840.880.883.53%522
Mar 5, 20260.860.860.850.850.85-1.16%282
Mar 4, 20260.840.890.840.860.862.38%445
Mar 3, 20260.890.910.840.840.84-4.98%14,311
Mar 2, 20260.910.930.880.880.88-3.28%8,416
Feb 27, 20260.920.920.890.910.91-0.44%16,529
Feb 26, 20260.910.920.900.920.920.88%4,962
Feb 25, 20260.920.920.910.910.91-1.09%99
Feb 24, 20260.940.940.890.920.92-1.92%4,740
Feb 23, 20260.940.940.910.940.94-0.64%2,411
Feb 20, 20260.940.940.940.940.94-0.21%1
Feb 19, 20260.930.950.910.950.951.72%2,206
Feb 18, 20260.910.930.910.930.932.20%2,348
Feb 17, 20260.930.930.910.910.91-1.73%4,403
Feb 16, 20260.930.930.930.930.93-0.43%1,256
Feb 13, 20260.930.950.930.930.931.09%667
Feb 12, 20260.950.950.920.920.92-3.56%4,800
Feb 11, 20260.960.960.940.950.951.49%471
Feb 10, 20260.970.970.940.940.94-3.09%10,661
Feb 9, 20260.950.970.950.970.972.11%4,638
Feb 6, 20260.950.950.950.950.95-2.66%5,684
Feb 5, 20260.950.980.950.980.982.31%96
Feb 4, 20260.950.970.950.950.950.63%4,745
Feb 3, 20260.940.950.940.950.950.85%4,503
Feb 2, 20260.940.960.940.940.94-899
Jan 30, 20260.950.980.930.940.94-1.26%5,896
Jan 29, 20260.980.990.890.950.95-2.86%33,455
Jan 28, 20260.980.990.960.980.98-8,571
Jan 27, 20261.021.020.980.980.98-3.92%3,021
Jan 26, 20261.021.020.981.021.02-5,620
Jan 23, 20261.101.120.981.021.02-9.73%32,908
Jan 22, 20261.161.181.131.131.13-2.59%8,479
Jan 21, 20261.161.181.131.161.160.43%16,564
Jan 20, 20261.171.171.151.161.16-3.35%4,754
Jan 19, 20261.191.201.181.201.20-2.45%3,377
Jan 16, 20261.211.231.181.231.23-0.81%3,540
Jan 15, 20261.171.241.151.241.243.35%10,620
Jan 14, 20261.201.201.081.201.201.70%20,779
Jan 13, 20261.311.311.181.181.18-12.31%24,713
Jan 12, 20261.171.351.171.341.3418.58%50,923
Jan 9, 20261.271.271.121.131.13-11.02%26,809
Jan 8, 20261.271.271.241.271.27-0.39%611
Jan 7, 20261.311.311.241.281.28-3.04%37,011
Jan 6, 20261.301.351.271.321.32-0.38%7,684
Jan 5, 20261.231.351.231.321.325.60%22,066
Jan 2, 20261.221.291.211.251.252.04%23,433
Dec 31, 20251.171.231.171.231.235.15%4,060
Dec 30, 20251.171.171.141.171.17-1.69%656
Dec 29, 20251.201.201.111.191.191.72%6,301
Dec 24, 20251.191.251.171.171.17-5.28%11,103
Dec 23, 20251.181.231.151.231.234.24%43,420
Dec 22, 20251.051.271.051.181.1811.32%31,488
Dec 19, 20251.051.081.051.061.06-1.85%6,895
Dec 18, 20251.071.081.051.081.084.35%7,699
Dec 17, 20251.041.081.041.041.04-0.48%61,372
Dec 16, 20251.041.041.041.041.04-136
Dec 15, 20251.051.071.041.041.04-3.26%4,382
Dec 12, 20251.061.081.051.081.082.38%8,253
Dec 11, 20251.071.091.051.051.05-2.33%14,967
Dec 10, 20250.991.080.991.081.088.59%14,950
Dec 9, 20250.960.990.960.990.99-15,246
Dec 8, 20250.980.990.960.990.990.61%8,796
Dec 5, 20250.961.000.930.980.982.50%7,053
Dec 4, 20250.950.960.950.960.962.13%426
Dec 3, 20250.990.990.920.940.94-2.69%6,051
Dec 2, 20250.971.030.970.970.972.11%2,173
Dec 1, 20251.011.010.910.950.95-4.83%7,080
Nov 28, 20250.961.000.960.990.992.47%6,971
Nov 27, 20250.970.970.970.970.97-0.82%788
Nov 26, 20250.940.980.940.980.984.26%2,818
Nov 25, 20250.980.980.930.940.94-4.29%3,530
Nov 24, 20250.990.990.980.980.986.75%5,799
Nov 21, 20250.990.990.880.920.92-7.27%24,844
Nov 20, 20250.960.990.960.990.996.22%3,451
Nov 19, 20250.970.970.930.930.93-1.89%2,990
Nov 18, 20250.960.960.950.950.95-0.63%1,355
Nov 17, 20250.991.000.960.960.96-3.43%4,498
Nov 14, 20250.990.990.940.990.991.02%9,216
Nov 13, 20250.970.980.970.980.98-1,001
Nov 12, 20250.960.990.930.980.982.08%8,506
Nov 11, 20250.960.960.960.960.96-0.83%118
Nov 10, 20250.910.970.890.970.975.22%4,901
Nov 7, 20250.910.920.910.920.92-3,209
Nov 6, 20250.910.920.900.920.921.10%12,161
Nov 5, 20250.940.940.910.910.91-3.19%1,172
Nov 4, 20250.940.940.940.940.94-4.08%1,931
Nov 3, 20250.970.980.970.980.98-1,021
Oct 31, 20250.930.980.930.980.986.99%9,906
Oct 30, 20250.950.960.910.920.92-3.38%10,022
Oct 29, 20250.970.970.900.950.95-0.84%25,790
Oct 28, 20250.991.030.950.960.96-3.04%2,306
Oct 27, 20250.950.990.950.990.995.12%2,667
Oct 24, 20251.021.030.930.940.94-9.81%8,292
Oct 23, 20251.011.041.001.041.044.63%4,495
Oct 22, 20251.011.060.990.990.99-4.42%16,619
Oct 21, 20250.981.040.981.041.046.12%14,598
Oct 20, 20250.980.980.980.980.98-5,465
Oct 17, 20250.981.000.980.980.98-2.00%1,044
Oct 16, 20250.981.000.981.001.002.46%3,812
Oct 15, 20250.971.010.970.980.981.67%2,704