Energisme SA (ALNRG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -8.47457627119 | 0.0059 | 0.0059 | 0.0054 | 3418426 | 0.00563541 | DE |
| 4 | 0.0004 | 8 | 0.005 | 0.0068 | 0.0048 | 7939976 | 0.00560061 | DE |
| 12 | -0.0003 | -5.26315789474 | 0.0057 | 0.0068 | 0.003 | 8630051 | 0.00482027 | DE |
| 26 | -0.0001 | -1.81818181818 | 0.0055 | 0.0079 | 0.003 | 8713394 | 0.00557806 | DE |
| 52 | -0.0019 | -26.0273972603 | 0.0073 | 0.0079 | 0.003 | 7765013 | 0.00591663 | DE |
| 156 | -1.6046 | -99.6645962733 | 1.61 | 1.61 | 0.003 | 7335418 | 0.01340472 | DE |
| 260 | -9.9946 | -99.946 | 10 | 10 | 0.003 | 4783156 | 0.02405637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 0.0054 | -0.0002 | -3.57 | 0.0056 | 0.0056 | 0.0054 | 2296587 |
| 1742837400 | 0.0056 | -0.0001 | -1.75 | 0.0056 | 0.0057 | 0.0054 | 6900706 |
| 1742578200 | 0.0057 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0055 | 4377977 |
| 1742491800 | 0.0057 | -0.0001 | -1.72 | 0.0059 | 0.0059 | 0.0057 | 765391 |
| 1742405400 | 0.0057999 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0057 | 2751469 |
| 1742319000 | 0.0057999 | -0.0002 | -3.33 | 0.0062 | 0.0062 | 0.0057999 | 4532723 |
| 1742232600 | 0.006 | -0.0005 | -7.69 | 0.0066 | 0.0066 | 0.0057999 | 8261005 |
| 1741973400 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0068 | 0.0062 | 3124844 |
| 1741887000 | 0.0065 | 0.0004 | 6.56 | 0.006 | 0.0066 | 0.006 | 16599649 |
| 1741800600 | 0.0061 | 0.0002 | 3.39 | 0.0061 | 0.0064 | 0.0059 | 14334193 |
| 1741714200 | 0.0059 | 0.0003 | 5.36 | 0.0056 | 0.0059 | 0.0055 | 11487145 |
| 1741627800 | 0.0056 | 0.0001 | 1.82 | 0.0054 | 0.0057 | 0.0053 | 8519533 |
| 1741368600 | 0.0055 | 0.0002 | 3.77 | 0.0054 | 0.0055 | 0.0052 | 8080383 |
| 1741282200 | 0.0053 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0052 | 11369736 |
| 1741195800 | 0.0053 | 0.0002 | 3.92 | 0.0052 | 0.0057 | 0.0051 | 6554324 |
| 1741109400 | 0.0051 | 0.0001 | 2.00 | 0.0051 | 0.0052 | 0.005 | 4899678 |
| 1741023000 | 0.005 | -0.0001 | -1.96 | 0.0052 | 0.0052 | 0.005 | 7831460 |
| 1740763800 | 0.0051 | 0 | 0.00 | 0.0051 | 0.0054 | 0.0051 | 7746879 |
| 1740677400 | 0.0051 | 0.0002 | 4.08 | 0.0052 | 0.0053 | 0.0049 | 19892272 |
| 1740591000 | 0.0049 | -0.0002 | -3.92 | 0.005 | 0.0051 | 0.0047999 | 8473562 |
| 1740504600 | 0.0051 | -0.0001 | -1.92 | 0.0051 | 0.0052 | 0.0047999 | 9424900 |
| 1740418200 | 0.0052 | 0.0001 | 1.96 | 0.0049 | 0.0054 | 0.0049 | 14709955 |
| 1740159000 | 0.0051 | 0.0001 | 2.00 | 0.005 | 0.0052 | 0.0049 | 9957396 |
| 1740072600 | 0.005 | 0.0002001 | 4.17 | 0.0049 | 0.0054 | 0.0047999 | 23570015 |
| 1739986200 | 0.0047999 | 0.0001 | 2.13 | 0.0047999 | 0.0049 | 0.0046 | 2380973 |
| 1739899800 | 0.0047 | -0.0001 | -2.08 | 0.0047 | 0.0047999 | 0.0046 | 4766062 |
| 1739813400 | 0.0047999 | 0.0002999 | 6.66 | 0.0045 | 0.0049 | 0.0044 | 11555164 |
| 1739554200 | 0.0045 | 0.0002 | 4.65 | 0.0045 | 0.0046 | 0.0042 | 10596555 |
| 1739467800 | 0.0043 | -0.0003 | -6.52 | 0.0044 | 0.0044 | 0.0041 | 6232097 |
| 1739381400 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0046 | 0.0046 | 0 |
| 1739295000 | 0.0046 | 0.0001 | 2.22 | 0.0044 | 0.0047 | 0.0043 | 7602314 |
| 1739208600 | 0.0045 | 0.0006 | 15.38 | 0.0039 | 0.0046 | 0.0039 | 17013934 |
| 1738949400 | 0.0039 | 0.0002 | 5.41 | 0.0039 | 0.004 | 0.0037 | 10053961 |
| 1738863000 | 0.0037 | 0.0004 | 12.12 | 0.0035 | 0.0038 | 0.0032 | 17166079 |
| 1738776600 | 0.0033 | 0.0001 | 3.13 | 0.0034 | 0.0036 | 0.0032 | 6695868 |
| 1738690200 | 0.0032 | -0.0007 | -17.95 | 0.0038 | 0.0039 | 0.003 | 33418579 |
| 1738603800 | 0.0039 | -0.0003 | -7.14 | 0.004 | 0.0041 | 0.0035 | 19312951 |
| 1738344600 | 0.0042 | 0.0001 | 2.44 | 0.0041 | 0.0042 | 0.0039 | 3674811 |
| 1738258200 | 0.0041 | -0.0003 | -6.82 | 0.0045 | 0.0045 | 0.0036 | 29280008 |
| 1738171800 | 0.0044 | 0 | 0.00 | 0.0045 | 0.0047999 | 0.0041 | 24220219 |
| 1738085400 | 0.0044 | -0.0004 | -8.33 | 0.0046 | 0.005 | 0.0044 | 18320016 |
| 1737999000 | 0.0047999 | -0.0003 | -5.88 | 0.005 | 0.0051 | 0.0047 | 7683095 |
| 1737739800 | 0.0051 | -0.0001 | -1.92 | 0.0051 | 0.0051 | 0.005 | 1145569 |
| 1737653400 | 0.0052 | 0.0001 | 1.96 | 0.0052 | 0.0053 | 0.005 | 5783472 |
| 1737567000 | 0.0051 | -0.0002 | -3.77 | 0.0052 | 0.0053 | 0.005 | 8274910 |
| 1737480600 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
| 1737394200 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0051 | 1761337 |
| 1737135000 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0054 | 0.0052 | 2396226 |
| 1737048600 | 0.0053 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0052 | 1954800 |
| 1736962200 | 0.0053 | -0.0002 | -3.64 | 0.0055 | 0.0056 | 0.0053 | 6276599 |
| 1736875800 | 0.0055 | 0.0001 | 1.85 | 0.0055 | 0.0055 | 0.0053 | 1476630 |
| 1736789400 | 0.0054 | -0.0001 | -1.82 | 0.0055 | 0.0055 | 0.0053 | 1824521 |
| 1736530200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0053 | 2631992 |
| 1736443800 | 0.0055 | -0.0001 | -1.79 | 0.0055 | 0.0056 | 0.0054 | 1602481 |
| 1736357400 | 0.0056 | 0 | 0.00 | 0.0055 | 0.0056 | 0.0054 | 911888 |
| 1736271000 | 0.0056 | -0.0003 | -5.08 | 0.0059 | 0.0059 | 0.0055 | 5185199 |
| 1736184600 | 0.0059 | 0.0003 | 5.36 | 0.0057 | 0.0061 | 0.0057 | 4064603 |
| 1735925400 | 0.0056 | -0.0003 | -5.08 | 0.0057999 | 0.0062 | 0.0056 | 3966385 |
| 1735839000 | 0.0059 | 0.0004 | 7.27 | 0.0057 | 0.006 | 0.0055 | 5035346 |
| 1735666200 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0057999 | 0.0052 | 5631986 |
| 1735579800 | 0.0055 | 0.0002 | 3.77 | 0.0055 | 0.0056 | 0.0053 | 2067855 |
| 1735320600 | 0.0053 | -0.0002 | -3.64 | 0.0055 | 0.0055 | 0.0052 | 3801100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
