Energisme SA (ALNRG)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 6.55737704918 | 0.0061 | 0.007 | 0.006 | 12432625 | 0.00661445 | DE |
| 4 | 0.0004 | 6.55737704918 | 0.0061 | 0.007 | 0.0056 | 7336871 | 0.00626173 | DE |
| 12 | 0.0005 | 8.33333333333 | 0.006 | 0.0079 | 0.0055 | 8702032 | 0.00642167 | DE |
| 26 | -0.0053 | -44.9152542373 | 0.0118 | 0.013 | 0.0055 | 12825129 | 0.00774371 | DE |
| 52 | -0.0374 | -85.1936218679 | 0.0439 | 0.046 | 0.0054 | 16672287 | 0.01012871 | DE |
| 156 | -2.9835 | -99.7826086957 | 2.99 | 4.56 | 0.0054 | 5745093 | 0.02268169 | DE |
| 260 | -9.9935 | -99.935 | 10 | 10 | 0.0054 | 4346227 | 0.02918678 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 0 |
| 1722011400 | 0.0065 | 0 | 0.00 | 0.0064 | 0.0065 | 0.0062 | 6165583 |
| 1721925000 | 0.0065 | -0.0003 | -4.41 | 0.0066 | 0.0068 | 0.0063 | 13542950 |
| 1721838600 | 0.0068 | 0.0001 | 1.49 | 0.0068 | 0.007 | 0.0065 | 16955792 |
| 1721752200 | 0.0067 | 0.0007 | 11.67 | 0.0062 | 0.0067 | 0.006 | 21110658 |
| 1721665800 | 0.006 | -0.0003 | -4.76 | 0.0061 | 0.0063 | 0.006 | 4388142 |
| 1721406600 | 0.0063 | 0 | 0.00 | 0.0063 | 0.0063 | 0.0063 | 0 |
| 1721320200 | 0.0063 | 0.0003 | 5.00 | 0.0062 | 0.0064 | 0.006 | 6864322 |
| 1721233800 | 0.006 | 0 | 0.00 | 0.006 | 0.0066 | 0.0059 | 19334317 |
| 1721147400 | 0.006 | 0.0001 | 1.69 | 0.006 | 0.0061 | 0.0057999 | 3420560 |
| 1721061000 | 0.0059 | -0.0001 | -1.67 | 0.0059 | 0.0062 | 0.0059 | 3121030 |
| 1720801800 | 0.006 | -0.0001 | -1.64 | 0.006 | 0.0061 | 0.0059 | 2683063 |
| 1720715400 | 0.0061 | 0.0002 | 3.39 | 0.0059 | 0.0063 | 0.0059 | 6716872 |
| 1720629000 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0057999 | 1385837 |
| 1720542600 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0059 | 0.0057 | 2491467 |
| 1720456200 | 0.0059 | 0.0002 | 3.51 | 0.0057 | 0.0059 | 0.0056 | 1763609 |
| 1720197000 | 0.0057 | -0.0002 | -3.39 | 0.0059 | 0.006 | 0.0057 | 1919049 |
| 1720110600 | 0.0059 | 0 | 0.00 | 0.0059 | 0.0061 | 0.0056 | 8029272 |
| 1720024200 | 0.0059 | -0.0003 | -4.84 | 0.0062 | 0.0063 | 0.0057999 | 10429559 |
| 1719937800 | 0.0062 | 0.0001 | 1.64 | 0.0063 | 0.0063 | 0.006 | 3114233 |
| 1719851400 | 0.0061 | -0.0002 | -3.17 | 0.0061 | 0.0064 | 0.0061 | 1528312 |
| 1719592200 | 0.0063 | -0.0002 | -3.08 | 0.0063 | 0.0065 | 0.006 | 3173033 |
| 1719505800 | 0.0065 | 0 | 0.00 | 0.0066 | 0.0066 | 0.0063 | 1752148 |
| 1719419400 | 0.0065 | 0.0003 | 4.84 | 0.0062 | 0.0067 | 0.0061 | 11125287 |
| 1719333000 | 0.0062 | 0.0004001 | 6.90 | 0.0057999 | 0.0062 | 0.0057999 | 2607583 |
| 1719246600 | 0.0057999 | -0.0001 | -1.69 | 0.0059 | 0.0062 | 0.0057999 | 6817764 |
| 1718987400 | 0.0059 | -0.0001 | -1.67 | 0.006 | 0.006 | 0.0057 | 10661720 |
| 1718901000 | 0.006 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0056 | 9637060 |
| 1718814600 | 0.006 | 0 | 0.00 | 0.0057999 | 0.0064 | 0.0057999 | 9184342 |
| 1718728200 | 0.006 | 0.0001 | 1.69 | 0.0057999 | 0.006 | 0.0056 | 2066770 |
| 1718641800 | 0.0059 | 0.0001001 | 1.73 | 0.0057999 | 0.0062 | 0.0055 | 16942304 |
| 1718382600 | 0.0057999 | -0.0011 | -15.94 | 0.0069 | 0.007 | 0.0057 | 25422764 |
| 1718296200 | 0.0069 | -0.0001 | -1.43 | 0.0068 | 0.0072 | 0.0067 | 6528254 |
| 1718209800 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.0067 | 3754573 |
| 1718123400 | 0.007 | -0.0004 | -5.41 | 0.0071 | 0.0071 | 0.0067 | 5424037 |
| 1718037000 | 0.0074 | 0 | 0.00 | 0.0074 | 0.0074 | 0.0074 | 0 |
| 1717777800 | 0.0074 | 0 | 0.00 | 0.0073 | 0.0074 | 0.0069 | 11101030 |
| 1717691400 | 0.0074 | 0.0006 | 8.82 | 0.0068 | 0.0079 | 0.0067 | 39210199 |
| 1717605000 | 0.0068 | 0.0001 | 1.49 | 0.0066 | 0.0068 | 0.0066 | 9670821 |
| 1717518600 | 0.0067 | 0.0001 | 1.52 | 0.0067 | 0.0068 | 0.0065 | 8703980 |
| 1717432200 | 0.0066 | -0.0001 | -1.49 | 0.0068 | 0.0068 | 0.0065 | 1021707 |
| 1717173000 | 0.0067 | 0.0003 | 4.69 | 0.0065 | 0.0068 | 0.0064 | 8370705 |
| 1717086600 | 0.0064 | 0.0001 | 1.59 | 0.0064 | 0.0065 | 0.006 | 9269525 |
| 1717000200 | 0.0063 | 0 | 0.00 | 0.0064 | 0.0066 | 0.0063 | 4610236 |
| 1716913800 | 0.0063 | -0.0003 | -4.55 | 0.0066 | 0.0069 | 0.0063 | 17422207 |
| 1716827400 | 0.0066 | 0.0001 | 1.54 | 0.0065 | 0.0066 | 0.0063 | 3932906 |
| 1716568200 | 0.0065 | 0 | 0.00 | 0.0064 | 0.0066 | 0.0062 | 5659063 |
| 1716481800 | 0.0065 | 0.0004 | 6.56 | 0.006 | 0.0069 | 0.0059 | 36385949 |
| 1716395400 | 0.0061 | -0.0001 | -1.61 | 0.0062 | 0.0062 | 0.0059 | 9868765 |
| 1716309000 | 0.0062 | 0 | 0.00 | 0.0061 | 0.0064 | 0.006 | 8639286 |
| 1716222600 | 0.0062 | -0.0001 | -1.59 | 0.0062 | 0.0063 | 0.0061 | 3756171 |
| 1715963400 | 0.0063 | -0.0002 | -3.08 | 0.0066 | 0.0066 | 0.0062 | 4323770 |
| 1715877000 | 0.0065 | -0.0005 | -7.14 | 0.0068 | 0.0069 | 0.0062 | 17086053 |
| 1715790600 | 0.007 | 0.0012001 | 20.69 | 0.0059 | 0.0071 | 0.0057 | 28913965 |
| 1715704200 | 0.0057999 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0057999 | 0 |
| 1715617800 | 0.0057999 | -0.0001 | -1.69 | 0.0057999 | 0.006 | 0.0057 | 5831195 |
| 1715358600 | 0.0059 | 0.0002 | 3.51 | 0.0057999 | 0.0059 | 0.0056 | 3912945 |
| 1715272200 | 0.0057 | -0.0002 | -3.39 | 0.006 | 0.006 | 0.0057 | 2641846 |
| 1715185800 | 0.0059 | -0.0001 | -1.67 | 0.0057999 | 0.0061 | 0.0057999 | 4059206 |
| 1715099400 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.0057999 | 807601 |
| 1715013000 | 0.006 | 0.0001 | 1.69 | 0.006 | 0.0061 | 0.0057999 | 3378497 |
| 1714753800 | 0.0059 | -0.0001 | -1.67 | 0.006 | 0.0061 | 0.0059 | 2789326 |
| 1714667400 | 0.006 | 0.0001 | 1.69 | 0.0061 | 0.0061 | 0.0057999 | 4472823 |
| 1714494600 | 0.0059 | 0 | 0.00 | 0.0061 | 0.0061 | 0.0057 | 4605407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
