Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

ENENSYS Technologies SA (ALNN6.PA)

1.2000
+0.0380
+(3.27%)
At close: April 30 at 3:53:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.15581.22401.15581.20001.200012,763
Apr 29, 20251.14381.16201.14381.16201.16204,436
Apr 28, 20251.12821.14981.10801.14961.14969,508
Apr 25, 20251.12781.14581.10001.12501.125010,028
Apr 24, 20251.12781.13961.10021.13961.13962,997
Apr 23, 20251.11381.16001.10001.14101.141023,582
Apr 22, 20251.09001.12981.07401.12981.129815,744
Apr 17, 20251.09401.17001.09401.16361.16364,669
Apr 16, 20251.10801.12501.08401.08481.08484,747
Apr 15, 20251.14581.15001.10001.10401.104021,351
Apr 14, 20251.10961.17581.07801.17561.175621,025
Apr 11, 20251.11981.11981.07661.11941.119410,021
Apr 10, 20251.12001.16401.07601.13181.131824,077
Apr 9, 20251.06041.12001.06041.09961.099610,119
Apr 8, 20251.08201.15001.08201.15001.150019,578
Apr 7, 20251.09501.09500.95001.07521.075256,515
Apr 4, 20251.32001.32001.10001.18501.185062,887
Apr 3, 20251.28501.34501.26501.32001.320017,904
Apr 2, 20251.35001.35001.30001.30001.30003,124
Apr 1, 20251.35001.35001.32001.35001.35004,674
Mar 31, 20251.35501.39501.31501.37001.370018,136
Mar 28, 20251.38001.40001.32001.36001.360017,532
Mar 27, 20251.35001.42001.33501.39001.390031,623
Mar 26, 20251.30001.39501.30001.35001.350017,871
Mar 25, 20251.36001.40001.30001.31501.315021,737
Mar 24, 20251.30501.40001.30501.35501.355013,795
Mar 21, 20251.29001.36001.27501.31001.310011,667
Mar 20, 20251.29001.33501.23001.29001.29008,539
Mar 19, 20251.27001.32501.27001.30001.300012,019
Mar 18, 20251.23501.39001.23001.33501.335025,529
Mar 17, 20251.22501.25001.19501.24001.24007,795
Mar 14, 20251.25001.25001.18001.23001.230021,885
Mar 13, 20251.18001.26501.18001.25001.250010,193
Mar 12, 20251.24501.25001.18001.18001.180031,766
Mar 11, 20251.26501.29001.18001.26501.265042,952
Mar 10, 20251.29001.39001.20001.27501.275063,894
Mar 7, 20251.49501.58501.22501.25501.2550137,666
Mar 6, 20251.23501.63001.20501.49501.4950416,110
Mar 5, 20251.13001.24001.10001.18001.180062,052
Mar 4, 20251.11001.20001.10001.11501.115035,249
Mar 3, 20251.06501.15001.06501.14501.145017,977
Feb 28, 20251.10001.11501.06001.10501.1050621
Feb 27, 20251.09501.10001.09001.10001.1000801
Feb 26, 20251.08001.11501.08001.11501.11501,404
Feb 25, 20251.09001.11501.07501.08501.08506,241
Feb 24, 20251.09501.11501.07501.11501.11502,193
Feb 21, 20251.09501.11501.07501.11501.11502,909
Feb 20, 20251.10501.10501.07501.10001.100011,337
Feb 19, 20251.09501.11501.07501.11501.11506,475
Feb 18, 20251.09501.11001.07501.11001.1100984
Feb 17, 20251.12001.12001.08001.11001.1100112
Feb 14, 20251.12001.12001.07501.10001.100011,144
Feb 13, 20251.13501.13501.09001.12001.12001,050
Feb 12, 20251.10001.15001.07501.11501.1150100,641
Feb 11, 20251.06001.14001.06001.12001.12007,729
Feb 10, 20251.09501.10001.05001.09001.0900956
Feb 7, 20251.10001.11001.03501.09501.095011,737
Feb 6, 20251.02501.05501.01501.03501.03508,312
Feb 5, 20251.04001.07501.02001.02001.020010,729
Feb 4, 20251.13001.13001.04001.11001.11003,138
Feb 3, 20251.11001.11501.04001.08501.08503,952
Jan 31, 20251.11001.11501.08001.10501.10506,962
Jan 30, 20251.14501.14501.08501.13001.130014,350
Jan 29, 20251.18001.20001.12501.18001.180012,444
Jan 28, 20251.09001.24501.09001.22501.225048,556
Jan 27, 20251.15001.15001.08501.08501.085017,319
Jan 24, 20251.16001.18000.99001.10001.100095,582
Jan 23, 20251.14001.21001.12001.20001.200014,585
Jan 22, 20251.12501.16001.06001.16001.160014,920
Jan 21, 20251.13001.15501.12501.12501.12502,529
Jan 20, 20251.20001.20001.08001.10001.100018,686
Jan 17, 20251.17001.21001.15501.20001.200010,122
Jan 16, 20251.19001.20501.15001.16501.16505,393
Jan 15, 20251.20001.20501.14001.19001.19006,529
Jan 14, 20251.17001.21001.13001.21001.210029,232
Jan 13, 20251.08501.19001.06001.16501.165050,339
Jan 10, 20251.12501.12501.01501.11001.110014,070
Jan 9, 20251.13001.14501.10001.14501.145014,749
Jan 8, 20251.02501.13001.00501.13001.130051,959
Jan 7, 20251.00001.03001.00001.03001.03003,252
Jan 6, 20250.98601.02500.96401.00001.00007,718
Jan 3, 20251.05001.05000.94601.00001.000012,233
Jan 2, 20251.04001.07001.00001.01001.010034,639
Dec 31, 20240.85001.03000.85001.03001.0300118,243
Dec 30, 20240.79400.83400.78000.83200.832018,953
Dec 27, 20240.79000.80000.77200.80000.80004,825
Dec 24, 20240.78200.79200.78200.79200.79203,901
Dec 23, 20240.78000.78600.76800.78600.78602,726
Dec 20, 20240.76600.79000.76400.78400.78404,844
Dec 19, 20240.75000.77600.74000.77600.77607,281
Dec 18, 20240.74800.75400.74800.75400.75402,125
Dec 17, 20240.74600.74800.73200.74600.74605,961
Dec 16, 20240.74200.75600.71800.75600.75608,545
Dec 13, 20240.74800.76000.74800.76000.76004,129
Dec 12, 20240.74000.75800.74000.75800.75805,026
Dec 11, 20240.75400.76600.75200.76600.7660564
Dec 10, 20240.76800.76800.75000.75000.75002,300
Dec 9, 20240.76000.77600.73400.77400.77405,396
Dec 6, 20240.75800.77400.75800.77400.77401,891
Dec 5, 20240.76600.78000.75000.77800.77808,528
Dec 4, 20240.75000.77200.73800.77000.77007,529
Dec 3, 20240.77400.77400.73000.77400.77405,710
Dec 2, 20240.78600.80200.74000.79600.79609,260
Nov 29, 20240.80400.80400.78400.80400.80405,337
Nov 28, 20240.78200.83400.76800.82000.82006,918
Nov 27, 20240.77800.78600.76400.76400.76404,211
Nov 26, 20240.77600.78200.76000.78200.78202,636
Nov 25, 20240.77400.77600.77000.77600.77601,220
Nov 22, 20240.77600.77600.76000.77400.77401,939
Nov 21, 20240.81800.82000.75200.78000.780012,466
Nov 20, 20240.86600.86600.76400.83000.830015,444
Nov 19, 20240.87600.87600.83400.87600.87603,318
Nov 18, 20240.85800.87800.85600.87800.87804,079
Nov 15, 20240.86800.90000.86600.86600.866020,163
Nov 14, 20240.88200.88400.86800.86800.86801,781
Nov 13, 20240.88600.89800.87400.87800.87803,516
Nov 12, 20240.90000.90000.88000.89800.89803,140
Nov 11, 20240.89000.90000.88000.90000.90003,516
Nov 8, 20240.89800.89800.86800.89000.89006,779
Nov 7, 20240.90000.90800.88000.90000.90004,491
Nov 6, 20240.86600.89400.86600.89400.89405,105
Nov 5, 20240.85400.89600.85400.89000.89004,154
Nov 4, 20240.85400.87200.83800.87200.87207,354
Nov 1, 20240.85600.85600.83200.85600.85609,211
Oct 31, 20240.85200.86000.83000.86000.86005,892
Oct 30, 20240.86800.87000.81000.86400.86409,089
Oct 29, 20240.86200.86800.84200.86800.86806,678
Oct 28, 20240.86400.86400.83400.86400.86408,096
Oct 25, 20240.84200.86800.84200.86800.86808,646
Oct 24, 20240.85800.87000.82800.86800.868012,578
Oct 23, 20240.88600.89600.83000.86800.868016,394
Oct 22, 20240.91200.91800.88400.90000.900012,016
Oct 21, 20240.90200.93000.89600.91400.914016,610
Oct 18, 20240.88000.94400.86200.89200.892021,012
Oct 17, 20240.78800.98000.78800.88000.880090,447
Oct 16, 20240.78600.80800.75600.80800.808016,026
Oct 15, 20240.77200.80800.75000.78000.780037,303
Oct 14, 20240.72000.77800.71000.77600.776033,938
Oct 11, 20240.73000.75200.70600.73400.734048,793
Oct 10, 20240.74000.74400.71200.74400.744024,273
Oct 9, 20240.73600.75000.72400.74000.740027,134
Oct 8, 20240.76600.78200.72400.75800.758068,913
Oct 7, 20240.83000.85000.75400.78400.784083,835
Oct 4, 20240.77000.99000.75200.82600.8260763,240
Oct 3, 20240.70000.70000.66400.68800.688024,878
Oct 2, 20240.65200.71400.65000.70000.7000109,431
Oct 1, 20240.64800.65400.63200.65200.652032,474
Sep 30, 20240.63000.65600.63000.65600.65603,459
Sep 27, 20240.65400.65400.65400.65400.65403,810
Sep 26, 20240.65000.65600.64000.65400.654017,958
Sep 25, 20240.62000.65000.61000.65000.650033,599
Sep 24, 20240.62400.62400.62400.62400.62401
Sep 23, 20240.61000.62800.61000.62400.62404,101
Sep 20, 20240.63000.63000.61600.62800.6280380
Sep 19, 20240.64000.64000.61200.63200.632014,913
Sep 18, 20240.63800.64000.62000.64000.640041,717
Sep 17, 20240.62000.64000.61200.64000.640011,646
Sep 16, 20240.62800.64000.61000.64000.640011,696
Sep 13, 20240.65000.65000.60000.63600.636013,962
Sep 12, 20240.64200.64200.63400.64000.6400801
Sep 11, 20240.64400.64400.63200.64400.64404,341
Sep 10, 20240.65000.65200.63200.64600.64604,291
Sep 9, 20240.65800.65800.65800.65800.65802,501
Sep 6, 20240.67800.67800.63200.67800.67807,477
Sep 5, 20240.66200.67800.65200.67800.67804,487
Sep 4, 20240.68000.69200.63200.65000.650010,074
Sep 3, 20240.68200.68200.68000.68000.68001,876
Sep 2, 20240.69200.69200.68200.68200.68202,811
Aug 30, 20240.68800.68800.68800.68800.68801
Aug 29, 20240.67000.68800.66200.68800.68806,514
Aug 28, 20240.69200.71000.66000.69200.692015,521
Aug 27, 20240.69000.73000.68600.69000.690034,357
Aug 26, 20240.64800.69000.64200.69000.690026,705
Aug 23, 20240.62000.64000.61800.64000.64004,404
Aug 22, 20240.61200.62000.60000.62000.62005,125
Aug 21, 20240.61000.61000.59200.60000.60007,098
Aug 20, 20240.61800.61800.60000.60000.60002,121
Aug 19, 20240.61800.62000.60600.62000.62001,238
Aug 16, 20240.62000.62000.61400.62000.62002,642
Aug 15, 20240.63000.64000.62200.64000.64001,249
Aug 14, 20240.60800.63000.60800.63000.63003,211
Aug 13, 20240.59800.61000.59800.61000.61003,135
Aug 12, 20240.59800.60000.59800.60000.6000221
Aug 9, 20240.61000.61000.59000.60400.60401,671
Aug 8, 20240.60200.60800.59000.60400.60404,286
Aug 7, 20240.60800.60800.56400.60400.604014,243
Aug 6, 20240.61600.61600.61200.61200.612091
Aug 5, 20240.61200.64000.56400.61800.618010,438
Aug 2, 20240.62200.63800.62000.62000.62002,670
Aug 1, 20240.62000.63600.62000.62000.62001,582
Jul 31, 20240.63400.63800.61000.63800.63801,051
Jul 30, 20240.63800.63800.62000.63800.6380801
Jul 29, 20240.63200.64800.62000.64400.64409,775
Jul 26, 20240.69600.69600.61400.61800.618045,936
Jul 25, 20240.61000.61000.55400.57800.578017,757
Jul 24, 20240.63000.63000.58200.58600.586014,841
Jul 23, 20240.66000.67800.60000.61800.618024,940
Jul 22, 20240.62000.73000.61800.67000.670057,676
Jul 19, 20240.62400.62400.62400.62400.62405
Jul 18, 20240.60800.60800.59000.60800.60801,700
Jul 17, 20240.59800.60800.58000.60800.60802,301
Jul 16, 20240.61800.61800.58000.61800.61803,921
Jul 15, 20240.59000.62800.59000.62800.62801,006
Jul 12, 20240.59800.60000.59800.60000.600013,987
Jul 11, 20240.59000.60000.59000.60000.60001,521
Jul 10, 20240.57000.59000.57000.59000.59001,684
Jul 9, 20240.55400.58800.55400.58800.58802,751
Jul 8, 20240.53200.55000.53200.55000.55002,599
Jul 5, 20240.53200.53200.53200.53200.53201
Jul 4, 20240.53000.53000.53000.53000.53002
Jul 3, 20240.53200.53200.53200.53200.53201
Jul 2, 20240.53200.53200.53200.53200.53201
Jul 1, 20240.53200.53200.53200.53200.53201
Jun 28, 20240.52800.54800.52800.52800.52804,217
Jun 27, 20240.54800.55000.54800.54800.548081
Jun 26, 20240.54800.54800.54800.54800.54801
Jun 25, 20240.54800.54800.54800.54800.54801
Jun 24, 20240.53200.54800.53200.54800.5480501
Jun 21, 20240.53200.53200.53000.53000.5300199
Jun 20, 20240.54200.55000.53000.53200.53207,526
Jun 19, 20240.56800.56800.54200.54200.54205,161
Jun 18, 20240.55200.56800.55200.56800.5680881
Jun 17, 20240.57000.57000.55000.55000.55004,225
Jun 14, 20240.63000.63000.58000.58000.580019,095
Jun 13, 20240.64800.65000.63000.63000.63003,767
Jun 12, 20240.65000.65000.63200.65000.65006,502
Jun 11, 20240.58800.67000.58800.67000.670052,579
Jun 10, 20240.60000.60000.58800.58800.58809,301
Jun 7, 20240.59200.59200.59000.59000.59001,752
Jun 6, 20240.58400.60800.58400.59000.59002,885
Jun 5, 20240.60000.60000.58200.58200.5820817
Jun 4, 20240.59800.60000.58400.60000.60003,231
Jun 3, 20240.60000.60000.59800.59800.59801,545
May 31, 20240.58200.59800.58000.59800.59805,467
May 30, 20240.58000.58000.58000.58000.580073
May 29, 20240.59000.59600.59000.59600.59602,609
May 28, 20240.56400.57800.56400.57800.57802,685
May 27, 20240.58200.58200.56200.56400.56407,746
May 24, 20240.58400.58400.58400.58400.58401
May 23, 20240.59200.59200.58200.58200.5820773
May 22, 20240.59800.59800.57400.58200.58204,093
May 21, 20240.59800.60000.58200.60000.60001,487
May 20, 20240.61000.61000.58000.60000.60009,824
May 17, 20240.61200.61400.59000.60600.606010,911
May 16, 20240.61000.66800.59200.59200.592030,639
May 15, 20240.60200.61400.59000.61000.610013,531
May 14, 20240.60200.60200.60000.60000.6000240
May 13, 20240.60200.60200.60000.60000.60001,001
May 10, 20240.63000.63800.60200.60200.60207,821
May 9, 20240.66200.66200.60000.60000.600031,191
May 8, 20240.66800.71000.64600.65000.650017,974
May 7, 20240.63000.68800.60000.68800.688031,861
May 6, 20240.68000.69800.61800.63000.6300248,248
May 3, 20240.55000.73000.55000.66200.6620150,018
May 2, 20240.53200.55000.52000.52000.520013,324
Apr 30, 20240.57800.57800.52800.52800.52807,767