Enogia More Historical Data - ALENO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Enogia SA (ALENO)
Enogia SA (ALENO) Historical

ALENO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	1.925	-0.05	-2.28%	1.97	1.97	1.925	1,680
Jun 24 2024	1.97	0.02	1.03%	1.97	1.97	1.955	1,618
Jun 21 2024	1.95	0.04	2.09%	1.95	1.95	1.95	669
Jun 20 2024	1.91	-0.04	-2.05%	1.95	1.95	1.91	301
Jun 19 2024	1.95	0.06	3.17%	1.93	1.955	1.93	2,279
Jun 18 2024	1.89	0.03	1.61%	1.89	1.89	1.885	681
Jun 17 2024	1.86	-0.07	-3.38%	1.90	1.90	1.86	5,693
Jun 14 2024	1.925	-0.08	-3.75%	1.98	1.985	1.925	9,393
Jun 13 2024	2.00	-0.04	-1.96%	2.04	2.04	2.00	1,398
Jun 12 2024	2.04	0.00	0.00%	2.04	2.04	2.04	1
Jun 11 2024	2.04	0.04	2.00%	2.01	2.04	1.995	3,011
Jun 10 2024	2.00	-0.05	-2.44%	2.05	2.05	2.00	5,581
Jun 07 2024	2.05	-0.02	-0.97%	2.07	2.07	2.05	109
Jun 06 2024	2.07	-0.01	-0.48%	2.08	2.08	2.07	330
Jun 05 2024	2.08	0.00	0.00%	2.08	2.08	2.07	703
Jun 04 2024	2.08	0.02	0.97%	2.07	2.08	2.07	1,463
Jun 03 2024	2.06	-0.04	-1.90%	2.10	2.10	2.04	10,259
May 31 2024	2.10	0.00	0.00%	2.12	2.12	2.08	3,522
May 30 2024	2.10	-0.03	-1.41%	2.13	2.13	2.06	3,938
May 29 2024	2.13	0.01	0.47%	2.12	2.13	2.12	1,120
May 28 2024	2.12	0.00	0.00%	2.12	2.14	2.08	2,539
May 27 2024	2.12	0.05	2.42%	2.07	2.12	2.05	6,507
May 24 2024	2.07	0.00	0.00%	2.07	2.07	2.05	1,756
May 23 2024	2.07	0.02	0.98%	2.06	2.07	2.06	3,564
May 22 2024	2.05	0.00	0.00%	2.06	2.07	1.99	5,387
May 21 2024	2.05	0.05	2.50%	2.01	2.05	2.00	5,339
May 20 2024	2.00	-0.02	-0.99%	2.04	2.04	2.00	3,118
May 17 2024	2.02	0.00	0.00%	2.00	2.02	2.00	501
May 16 2024	2.02	-0.02	-0.98%	2.07	2.08	2.00	4,391
May 15 2024	2.04	0.08	3.82%	1.97	2.04	1.93	5,248
May 14 2024	1.965	0.04	1.81%	1.945	1.965	1.91	5,683
May 13 2024	1.93	-0.03	-1.53%	1.97	1.97	1.93	761
May 10 2024	1.96	0.01	0.77%	1.94	1.97	1.94	2,512
May 09 2024	1.945	0.04	2.10%	1.92	1.945	1.92	599
May 08 2024	1.905	0.03	1.87%	1.87	1.92	1.87	1,901
May 07 2024	1.87	0.00	0.00%	1.87	1.875	1.87	1,057
May 06 2024	1.87	0.01	0.54%	1.87	1.87	1.86	1,545
May 03 2024	1.86	-0.02	-0.80%	1.88	1.88	1.85	3,383
May 02 2024	1.875	-0.08	-4.09%	1.955	1.965	1.875	6,713
Apr 30 2024	1.955	0.01	0.51%	1.955	1.955	1.955	179
Apr 29 2024	1.945	-0.01	-0.51%	1.945	1.955	1.945	645
Apr 26 2024	1.955	0.01	0.26%	1.955	1.955	1.95	791
Apr 25 2024	1.95	-0.01	-0.26%	1.955	1.955	1.95	3,451
Apr 24 2024	1.955	0.01	0.26%	1.955	1.955	1.95	2,721
Apr 23 2024	1.95	-0.01	-0.26%	1.95	1.95	1.95	1,100
Apr 22 2024	1.955	0.01	0.26%	1.97	1.97	1.955	1,636
Apr 19 2024	1.95	-0.01	-0.51%	1.96	1.96	1.95	2,880
Apr 18 2024	1.96	0.00	0.00%	1.96	1.97	1.95	1,108
Apr 17 2024	1.96	0.00	0.00%	1.965	1.97	1.96	519
Apr 16 2024	1.96	-0.01	-0.51%	1.97	2.02	1.96	4,056
Apr 15 2024	1.97	0.01	0.51%	1.98	1.98	1.95	2,122
Apr 12 2024	1.96	-0.01	-0.51%	1.975	1.975	1.96	309
Apr 11 2024	1.97	0.00	0.25%	1.96	1.97	1.95	2,422
Apr 10 2024	1.965	-0.05	-2.24%	2.02	2.02	1.965	1,127
Apr 09 2024	2.01	0.06	3.08%	1.955	2.01	1.955	4,581
Apr 08 2024	1.95	0.01	0.78%	1.935	1.95	1.925	4,705
Apr 05 2024	1.935	0.01	0.26%	1.93	1.935	1.87	2,491
Apr 04 2024	1.93	0.02	1.05%	1.91	1.93	1.91	959
Apr 03 2024	1.91	-0.03	-1.55%	1.90	1.92	1.88	2,544
Apr 02 2024	1.94	-0.06	-3.00%	2.02	2.04	1.84	20,178
Mar 28 2024	2.00	0.19	10.50%	1.76	2.09	1.76	21,883

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions