Energisme

ALNRG
🏛️ france →
0.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.92 2.92 2.85 2.90 0.0M
2021-12-30 2.98 2.98 2.86 2.94 0.0M
2021-12-29 3.00 3.00 2.85 2.98 0.0M
2021-12-28 2.92 3.05 2.80 2.99 0.0M
2021-12-27 2.82 2.94 2.74 2.90 0.0M
2021-12-24 2.76 2.83 2.73 2.79 0.0M
2021-12-23 2.82 2.83 2.71 2.76 0.0M
2021-12-22 2.78 2.83 2.72 2.79 0.0M
2021-12-21 2.76 2.80 2.72 2.74 0.0M
2021-12-20 2.84 2.90 2.75 2.80 0.0M
2021-12-17 2.96 2.96 2.82 2.84 0.0M
2021-12-16 2.78 2.96 2.71 2.95 0.0M
2021-12-15 2.81 2.84 2.66 2.81 0.0M
2021-12-14 2.88 2.93 2.75 2.76 0.0M
2021-12-13 2.89 3.07 2.82 2.91 0.0M
2021-12-10 3.03 3.03 2.92 2.98 0.0M
2021-12-09 3.02 3.03 2.94 2.99 0.0M
2021-12-08 3.03 3.14 2.95 2.96 0.0M
2021-12-07 2.85 3.02 2.85 3.00 0.0M
2021-12-06 2.90 2.96 2.85 2.92 0.0M
2021-12-03 2.97 3.01 2.81 2.92 0.0M
2021-12-02 3.06 3.06 2.84 3.00 0.0M
2021-12-01 2.98 3.10 2.91 3.06 0.0M
2021-11-30 2.95 3.15 2.86 2.98 0.0M
2021-11-29 2.90 3.08 2.90 3.01 0.0M
2021-11-26 2.93 3.09 2.89 3.04 0.0M
2021-11-25 3.13 3.13 2.93 3.06 0.0M
2021-11-24 3.09 3.09 2.93 2.96 0.0M
2021-11-23 3.20 3.20 3.02 3.13 0.0M
2021-11-22 3.17 3.20 3.07 3.20 0.0M
2021-11-19 3.06 3.17 2.94 3.15 0.1M
2021-11-18 3.19 3.21 3.06 3.15 0.0M
2021-11-17 3.26 3.26 3.10 3.17 0.0M
2021-11-16 3.21 3.30 3.02 3.26 0.0M
2021-11-15 3.21 3.33 3.11 3.21 0.0M
2021-11-12 3.35 3.38 3.22 3.36 0.0M
2021-11-11 3.39 3.40 3.13 3.35 0.0M
2021-11-10 3.36 3.44 3.33 3.41 0.0M
2021-11-09 3.39 3.45 3.35 3.43 0.0M
2021-11-08 3.38 3.47 3.34 3.39 0.0M
2021-11-05 3.34 3.50 3.33 3.45 0.0M
2021-11-04 3.55 3.55 3.31 3.45 0.0M
2021-11-03 3.49 3.50 3.41 3.49 0.0M
2021-11-02 3.50 3.50 3.36 3.46 0.0M
2021-11-01 3.38 3.55 3.33 3.41 0.0M
2021-10-29 3.52 3.52 3.34 3.46 0.0M
2021-10-28 3.50 3.50 3.35 3.44 0.0M
2021-10-27 3.52 3.52 3.38 3.46 0.0M
2021-10-26 3.47 3.52 3.41 3.52 0.0M
2021-10-25 3.57 3.57 3.31 3.47 0.0M
2021-10-22 3.40 3.62 3.40 3.53 0.0M
2021-10-21 3.31 3.50 3.28 3.46 0.0M
2021-10-20 3.40 3.45 3.31 3.31 0.0M
2021-10-19 3.28 3.44 3.26 3.40 0.0M
2021-10-18 3.43 3.51 3.30 3.36 0.1M
2021-10-15 3.58 3.58 3.43 3.43 0.0M
2021-10-14 3.60 3.65 3.52 3.52 0.0M
2021-10-13 3.64 3.64 3.45 3.53 0.0M
2021-10-12 3.50 3.64 3.41 3.58 0.1M
2021-10-11 3.81 3.81 3.66 3.71 0.0M
2021-10-08 3.78 3.90 3.72 3.82 0.0M
2021-10-07 3.95 3.95 3.77 3.80 0.0M
2021-10-06 4.12 4.12 3.80 3.92 0.1M
2021-10-05 4.09 4.16 3.97 4.01 0.0M
2021-10-04 4.16 4.19 3.93 4.06 0.1M
2021-10-01 3.90 4.29 3.78 4.10 0.3M
2021-09-30 3.74 3.92 3.55 3.68 0.1M
2021-09-29 3.74 3.77 3.59 3.59 0.0M
2021-09-28 3.60 3.73 3.46 3.69 0.0M
2021-09-27 3.60 3.65 3.45 3.61 0.0M
2021-09-24 3.52 3.61 3.45 3.54 0.0M
2021-09-23 3.64 3.77 3.53 3.53 0.1M
2021-09-22 3.53 3.78 3.53 3.70 0.0M
2021-09-21 3.67 3.67 3.50 3.53 0.0M
2021-09-20 3.47 3.68 3.37 3.66 0.1M
2021-09-17 3.65 3.69 3.50 3.53 0.1M
2021-09-16 3.66 3.82 3.59 3.71 0.0M
2021-09-15 3.70 3.80 3.65 3.66 0.0M
2021-09-14 3.97 3.98 3.68 3.71 0.1M
2021-09-13 4.07 4.07 3.68 3.90 0.1M
2021-09-10 4.19 4.19 3.96 4.00 0.0M
2021-09-09 4.16 4.22 4.07 4.17 0.0M
2021-09-08 4.19 4.32 4.07 4.16 0.1M
2021-09-07 4.20 4.23 4.02 4.08 0.0M
2021-09-06 4.07 4.28 4.06 4.11 0.0M
2021-09-03 4.26 4.26 4.07 4.08 0.0M
2021-09-02 4.16 4.33 3.96 4.12 0.1M
2021-09-01 4.29 4.56 4.02 4.11 0.2M
2021-08-31 3.97 4.30 3.85 4.30 0.1M
2021-08-30 3.90 4.05 3.71 3.90 0.1M
2021-08-27 3.98 3.98 3.81 3.84 0.1M
2021-08-26 3.86 4.09 3.76 3.98 0.1M
2021-08-25 3.81 3.92 3.65 3.85 0.1M
2021-08-24 3.99 4.15 3.82 3.82 0.1M
2021-08-23 4.25 4.27 3.90 4.01 0.1M
2021-08-20 3.98 4.37 3.93 4.17 0.2M
2021-08-19 3.85 3.98 3.56 3.94 0.1M
2021-08-18 3.83 4.10 3.66 3.78 0.3M
2021-08-17 3.32 3.88 3.19 3.83 0.4M
2021-08-16 3.20 3.31 3.13 3.31 0.0M
2021-08-13 3.22 3.28 3.12 3.25 0.1M
2021-08-12 3.43 3.54 3.20 3.26 0.2M
2021-08-11 3.14 3.44 3.14 3.37 0.2M
2021-08-10 2.98 3.19 2.96 3.16 0.1M
2021-08-09 2.85 3.08 2.84 2.94 0.1M
2021-08-06 2.83 2.85 2.76 2.84 0.0M
2021-08-05 2.78 2.90 2.74 2.83 0.1M
2021-08-04 2.67 2.93 2.67 2.79 0.1M
2021-08-03 2.67 2.77 2.62 2.67 0.1M
2021-08-02 2.80 2.88 2.68 2.70 0.1M
2021-07-30 2.85 2.89 2.67 2.85 0.1M
2021-07-29 2.99 3.09 2.82 2.82 0.2M
2021-07-28 3.15 3.31 2.96 3.00 0.2M
2021-07-27 2.80 3.43 2.77 3.20 0.7M
2021-07-26 2.60 2.80 2.48 2.65 0.2M
2021-07-23 2.52 2.69 2.49 2.60 0.2M
2021-07-22 2.60 2.80 2.38 2.50 0.2M
2021-07-21 2.76 2.76 2.58 2.58 0.1M
2021-07-20 2.72 2.83 2.68 2.69 0.0M
2021-07-19 2.89 2.89 2.64 2.80 0.1M
2021-07-16 2.83 3.06 2.79 2.90 0.1M
2021-07-15 2.88 2.90 2.73 2.80 0.0M
2021-07-14 2.79 2.90 2.72 2.86 0.0M
2021-07-13 2.86 2.89 2.62 2.79 0.1M
2021-07-12 2.95 2.98 2.81 2.82 0.0M
2021-07-09 2.84 2.97 2.81 2.95 0.0M
2021-07-08 2.99 2.99 2.75 2.84 0.1M
2021-07-07 3.05 3.19 2.89 2.99 0.1M
2021-07-06 3.05 3.20 2.85 3.05 0.2M
2021-07-05 3.02 3.15 2.88 3.00 0.0M
2021-07-02 2.95 3.15 2.95 2.96 0.1M
2021-07-01 2.70 2.95 2.56 2.94 0.1M
2021-06-30 2.85 2.90 2.57 2.64 0.1M
2021-06-29 2.95 3.08 2.67 2.78 0.1M
2021-06-28 2.86 2.90 2.80 2.88 0.0M
2021-06-25 2.78 3.00 2.65 2.84 0.1M
2021-06-24 3.03 3.15 2.53 2.70 0.5M
2021-06-23 2.95 3.15 2.86 3.01 0.1M
2021-06-22 3.00 3.03 2.82 2.86 0.1M
2021-06-21 2.89 3.22 2.74 2.98 0.3M
2021-06-18 3.28 3.44 2.68 2.80 0.4M
2021-06-17 3.88 3.88 2.84 3.13 0.7M
2021-06-16 4.40 4.40 3.79 3.80 0.1M
2021-06-15 5.10 5.10 4.22 4.28 0.1M
2021-06-14 5.80 5.80 4.80 5.04 0.2M
2021-06-11 6.08 6.10 5.98 6.10 0.0M
2021-06-10 6.24 6.34 6.04 6.10 0.0M
2021-06-09 6.06 6.20 5.94 6.20 0.0M
2021-06-08 5.98 6.10 5.92 6.04 0.0M
2021-06-07 6.08 6.10 5.98 6.10 0.0M
2021-06-04 6.06 6.10 5.94 6.10 0.0M
2021-06-03 6.00 6.10 5.94 6.08 0.0M
2021-06-02 6.12 6.12 5.94 6.00 0.0M
2021-06-01 5.94 6.12 5.94 6.10 0.0M
2021-05-31 6.18 6.18 5.96 5.96 0.0M
2021-05-28 6.18 6.18 5.84 6.18 0.0M
2021-05-27 6.00 6.20 5.94 6.18 0.0M
2021-05-26 6.38 6.38 6.00 6.18 0.0M
2021-05-25 6.52 6.52 6.10 6.36 0.0M
2021-05-24 6.30 6.72 6.00 6.54 0.0M
2021-05-21 5.94 6.18 5.80 6.10 0.0M
2021-05-20 6.00 6.30 5.92 6.10 0.0M
2021-05-19 5.96 6.02 5.90 6.00 0.0M
2021-05-18 5.96 5.98 5.94 5.96 0.0M
2021-05-17 6.00 6.00 5.94 5.98 0.0M
2021-05-14 6.04 6.04 6.02 6.04 0.0M
2021-05-13 5.98 6.16 5.84 6.04 0.0M
2021-05-12 6.00 6.08 5.88 6.00 0.0M
2021-05-11 5.98 6.00 5.94 6.00 0.0M
2021-05-10 5.96 6.00 5.84 5.96 0.0M
2021-05-07 5.94 5.98 5.84 5.92 0.0M
2021-05-06 6.50 6.58 5.88 5.90 0.0M
2021-05-05 5.84 6.00 5.84 5.98 0.0M
2021-05-04 6.00 6.12 5.84 5.90 0.0M
2021-05-03 6.36 6.44 6.18 6.18 0.0M
2021-04-30 6.30 6.42 6.30 6.36 0.0M
2021-04-29 6.58 6.60 6.18 6.42 0.0M
2021-04-28 6.60 6.60 6.50 6.58 0.0M
2021-04-27 6.62 6.70 6.58 6.58 0.0M
2021-04-26 6.68 6.70 6.50 6.62 0.0M
2021-04-23 6.78 6.78 6.66 6.66 0.0M
2021-04-22 7.00 7.00 6.70 6.78 0.0M
2021-04-21 6.90 6.90 6.62 6.74 0.0M
2021-04-20 6.90 7.12 6.64 6.66 0.0M
2021-04-19 6.72 7.16 6.60 6.88 0.0M
2021-04-16 6.72 6.72 6.60 6.72 0.0M
2021-04-15 6.66 6.72 6.58 6.72 0.0M
2021-04-14 6.70 6.88 6.50 6.58 0.0M
2021-04-13 6.90 6.90 6.62 6.76 0.0M
2021-04-12 7.10 7.20 6.76 6.90 0.0M
2021-04-09 7.34 7.34 6.88 7.04 0.0M
2021-04-08 7.20 8.46 7.14 7.46 0.1M
2021-04-07 6.84 6.84 6.70 6.76 0.0M
2021-04-06 6.94 7.00 6.70 6.70 0.0M
2021-04-01 6.70 6.94 6.42 6.74 0.0M
2021-03-31 6.80 6.80 6.50 6.52 0.0M
2021-03-30 6.80 6.94 6.74 6.78 0.0M
2021-03-29 6.70 6.90 6.70 6.90 0.0M
2021-03-26 6.88 6.96 6.82 6.84 0.0M
2021-03-25 6.86 6.96 6.74 6.80 0.0M
2021-03-24 6.88 6.98 6.70 6.86 0.0M
2021-03-23 7.00 7.00 6.84 6.90 0.0M
2021-03-22 6.90 6.98 6.78 6.96 0.0M
2021-03-19 6.90 7.08 6.80 6.90 0.0M
2021-03-18 6.90 7.20 6.84 6.90 0.0M
2021-03-17 6.90 7.20 6.90 7.20 0.0M
2021-03-16 6.98 7.18 6.84 6.90 0.0M
2021-03-15 7.10 7.10 6.76 6.90 0.0M
2021-03-12 6.98 7.14 6.76 7.14 0.0M
2021-03-11 6.96 7.00 6.60 6.94 0.0M
2021-03-10 6.16 7.10 6.16 6.88 0.0M
2021-03-09 5.94 6.40 5.94 6.40 0.0M
2021-03-08 6.28 6.50 6.20 6.40 0.0M
2021-03-05 6.50 6.50 5.86 6.30 0.0M
2021-03-04 6.50 6.50 6.40 6.50 0.0M
2021-03-03 6.52 6.58 6.40 6.50 0.0M
2021-03-02 6.50 6.60 6.42 6.44 0.0M
2021-03-01 6.82 6.82 6.40 6.60 0.0M
2021-02-26 6.50 6.76 6.32 6.60 0.0M
2021-02-25 6.80 6.80 6.54 6.58 0.0M
2021-02-24 6.86 6.86 6.54 6.60 0.0M
2021-02-23 6.54 6.64 6.50 6.50 0.0M
2021-02-22 6.86 6.90 6.52 6.60 0.0M
2021-02-19 6.50 6.86 6.50 6.80 0.0M
2021-02-18 6.74 6.76 6.40 6.50 0.0M
2021-02-17 6.74 6.74 6.52 6.56 0.0M
2021-02-16 7.00 7.00 6.52 6.74 0.1M
2021-02-15 6.24 6.98 6.00 6.98 0.1M
2021-02-12 5.50 6.16 5.34 6.00 0.1M
2021-02-11 5.50 5.50 5.46 5.50 0.0M
2021-02-10 5.40 5.50 5.40 5.48 0.0M
2021-02-09 5.50 5.50 5.36 5.48 0.0M
2021-02-08 5.50 5.50 5.36 5.50 0.0M
2021-02-05 5.50 5.50 5.36 5.50 0.0M
2021-02-04 5.46 5.50 5.40 5.50 0.0M
2021-02-03 5.46 5.46 5.30 5.44 0.0M
2021-02-02 5.40 5.60 5.28 5.48 0.0M
2021-02-01 5.48 5.48 5.22 5.44 0.0M
2021-01-29 5.52 5.56 5.24 5.50 0.0M
2021-01-28 5.38 5.52 5.24 5.52 0.0M
2021-01-27 5.60 5.60 5.20 5.56 0.0M
2021-01-26 5.36 5.80 5.24 5.60 0.0M
2021-01-25 5.74 5.74 5.20 5.36 0.0M
2021-01-22 5.80 5.80 5.52 5.68 0.0M
2021-01-21 5.80 5.90 5.72 5.80 0.0M
2021-01-20 5.80 5.98 5.70 5.80 0.0M
2021-01-19 6.14 6.14 5.64 5.80 0.0M
2021-01-18 6.28 6.28 5.86 5.96 0.0M
2021-01-15 6.30 6.30 5.94 6.02 0.0M
2021-01-14 6.00 7.20 5.66 6.32 0.1M
2021-01-13 5.96 5.98 5.40 5.80 0.0M
2021-01-12 5.86 6.00 5.72 5.96 0.0M
2021-01-11 5.90 5.90 5.76 5.86 0.0M
2021-01-08 5.92 6.00 5.88 5.88 0.0M
2021-01-07 6.00 6.00 5.90 6.00 0.0M
2021-01-06 5.96 6.06 5.82 6.00 0.0M
2021-01-05 5.84 5.94 5.74 5.90 0.0M
2021-01-04 5.94 5.96 5.82 5.84 0.0M