Entreprendre

ALENR
🏛️ france →
6.60
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
2021-12-30 7.80 7.80 7.80 7.80 0.0M
2021-12-29 8.20 8.20 6.60 6.60 0.0M
2021-12-28 6.90 8.20 6.90 8.20 0.0M
2021-12-08 6.90 6.90 6.90 6.90 0.0M
2021-12-02 6.00 6.00 6.00 6.00 0.0M
2021-12-01 5.65 5.65 5.65 5.65 0.0M
2021-11-25 6.75 6.75 6.75 6.75 0.0M
2021-11-23 6.10 6.10 6.10 6.10 0.0M
2021-11-22 6.10 6.10 6.10 6.10 0.0M
2021-11-18 7.00 7.00 7.00 7.00 0.0M
2021-11-15 7.00 7.00 7.00 7.00 0.0M
2021-11-11 7.30 7.30 7.30 7.30 0.0M
2021-11-10 6.10 6.10 6.10 6.10 0.0M
2021-11-08 6.10 6.10 6.10 6.10 0.0M
2021-11-05 5.95 6.45 5.95 6.45 0.0M
2021-11-04 8.30 8.30 8.30 8.30 0.0M
2021-11-03 5.90 7.05 5.90 7.05 0.0M
2021-11-02 5.90 5.90 5.90 5.90 0.0M
2021-11-01 5.40 5.40 5.40 5.40 0.0M
2021-10-28 8.30 8.30 8.30 8.30 0.0M
2021-10-27 8.40 8.40 8.40 8.40 0.0M
2021-10-25 7.10 7.15 7.10 7.15 0.0M
2021-10-19 7.50 7.50 7.50 7.50 0.0M
2021-10-18 7.45 7.45 6.75 6.75 0.0M
2021-10-06 7.50 7.50 7.50 7.50 0.0M
2021-09-24 7.20 7.20 7.20 7.20 0.0M
2021-09-22 7.30 7.30 7.20 7.20 0.0M
2021-09-17 7.45 7.45 7.45 7.45 0.0M
2021-09-09 7.45 7.45 7.45 7.45 0.0M
2021-08-24 7.50 7.50 7.50 7.50 0.0M
2021-08-19 7.50 7.50 7.50 7.50 0.0M
2021-08-17 7.50 7.50 7.50 7.50 0.0M
2021-08-13 7.50 7.50 7.50 7.50 0.0M
2021-08-12 7.50 7.50 7.50 7.50 0.0M
2021-08-11 7.50 7.50 7.50 7.50 0.0M
2021-08-10 7.50 7.50 7.50 7.50 0.0M
2021-08-09 7.45 7.45 7.45 7.45 0.0M
2021-08-06 7.45 7.45 7.45 7.45 0.0M
2021-08-05 7.45 7.45 7.45 7.45 0.0M
2021-07-30 7.50 7.50 7.50 7.50 0.0M
2021-07-27 7.50 7.50 7.50 7.50 0.0M
2021-07-22 7.55 7.55 7.55 7.55 0.0M
2021-07-19 7.40 7.40 7.40 7.40 0.0M
2021-07-16 7.40 7.40 7.40 7.40 0.0M
2021-07-13 7.45 7.45 7.45 7.45 0.0M
2021-07-12 6.95 6.95 6.95 6.95 0.0M
2021-07-07 6.50 6.50 6.50 6.50 0.0M
2021-07-06 7.00 7.00 7.00 7.00 0.0M
2021-07-05 7.05 7.05 7.05 7.05 0.0M
2021-07-02 7.50 7.50 7.50 7.50 0.0M
2021-07-01 7.50 7.50 7.50 7.50 0.0M
2021-06-30 7.50 7.50 7.50 7.50 0.0M
2021-06-28 7.50 7.50 7.50 7.50 0.0M
2021-06-25 7.50 7.50 7.50 7.50 0.0M
2021-06-24 7.50 7.50 7.50 7.50 0.0M
2021-06-23 7.50 7.50 7.50 7.50 0.0M
2021-06-21 7.50 7.50 7.50 7.50 0.0M
2021-06-18 7.00 7.00 7.00 7.00 0.0M
2021-06-17 7.00 7.00 7.00 7.00 0.0M
2021-06-16 7.80 7.80 7.80 7.80 0.0M
2021-06-15 7.80 7.80 7.80 7.80 0.0M
2021-06-14 7.70 7.70 7.70 7.70 0.0M
2021-06-11 7.00 7.00 7.00 7.00 0.0M
2021-06-10 7.80 7.80 6.40 6.40 0.0M
2021-06-09 7.00 7.00 7.00 7.00 0.0M
2021-06-08 7.00 7.00 7.00 7.00 0.0M
2021-06-07 7.00 7.00 7.00 7.00 0.0M
2021-06-04 7.00 7.00 7.00 7.00 0.0M
2021-06-02 7.00 7.00 7.00 7.00 0.0M
2021-06-01 6.85 6.85 6.85 6.85 0.0M
2021-05-31 6.80 6.80 6.80 6.80 0.0M
2021-05-28 6.85 6.85 6.85 6.85 0.0M
2021-05-27 6.90 6.90 6.90 6.90 0.0M
2021-05-26 6.95 6.95 6.25 6.25 0.0M
2021-05-25 6.95 6.95 6.15 6.15 0.0M
2021-05-24 6.20 6.20 6.20 6.20 0.0M
2021-05-21 6.20 6.20 6.20 6.20 0.0M
2021-05-20 7.00 7.00 6.15 6.15 0.0M
2021-05-19 6.25 6.25 6.25 6.25 0.0M
2021-05-18 6.05 7.00 6.05 7.00 0.0M
2021-05-17 6.85 6.85 6.85 6.85 0.0M
2021-05-14 6.90 6.90 6.90 6.90 0.0M
2021-05-13 5.85 5.85 5.85 5.85 0.0M
2021-05-12 6.80 6.80 6.80 6.80 0.0M
2021-05-11 6.80 6.80 6.80 6.80 0.0M
2021-05-10 6.95 6.95 6.10 6.10 0.0M
2021-05-07 5.80 5.80 5.80 5.80 0.0M
2021-05-06 7.00 7.00 7.00 7.00 0.0M
2021-05-05 7.00 7.00 7.00 7.00 0.0M
2021-05-04 7.00 7.00 7.00 7.00 0.0M
2021-05-03 7.00 7.00 7.00 7.00 0.0M
2021-04-30 6.50 7.00 6.50 7.00 0.0M
2021-04-29 6.90 6.90 6.90 6.90 0.0M
2021-04-28 6.90 6.90 6.90 6.90 0.0M
2021-04-26 6.60 6.60 6.60 6.60 0.0M
2021-04-23 6.60 6.60 6.60 6.60 0.0M
2021-04-22 7.00 7.00 7.00 7.00 0.0M
2021-04-21 6.60 6.60 6.60 6.60 0.0M
2021-04-20 6.60 6.60 6.60 6.60 0.0M
2021-04-19 6.95 6.95 6.60 6.60 0.0M
2021-04-15 7.15 7.15 7.15 7.15 0.0M
2021-04-13 7.20 7.20 7.20 7.20 0.0M
2021-04-12 7.20 7.20 7.20 7.20 0.0M
2021-04-09 7.10 7.10 6.60 6.60 0.0M
2021-04-08 7.20 7.20 7.20 7.20 0.0M
2021-04-07 7.20 7.20 7.20 7.20 0.0M
2021-04-06 7.20 7.20 7.20 7.20 0.0M
2021-04-01 7.20 7.20 7.20 7.20 0.0M
2021-03-31 6.20 7.20 6.20 7.20 0.0M
2021-03-30 7.25 7.25 7.25 7.25 0.0M
2021-03-29 6.20 7.25 6.20 7.25 0.0M
2021-03-26 6.20 6.20 6.20 6.20 0.0M
2021-03-25 6.50 6.50 6.50 6.50 0.0M
2021-03-23 6.80 6.80 6.50 6.50 0.0M
2021-03-22 7.25 7.25 6.80 6.80 0.0M
2021-03-17 7.30 7.30 7.25 7.25 0.0M
2021-03-16 8.45 8.45 7.25 7.25 0.0M
2021-03-15 8.40 8.40 7.10 7.10 0.0M
2021-03-12 8.40 8.40 8.40 8.40 0.0M
2021-03-11 6.80 6.80 6.80 6.80 0.0M
2021-03-10 8.30 8.30 8.30 8.30 0.0M
2021-03-09 7.20 8.40 7.20 8.40 0.0M
2021-03-05 6.90 8.25 6.90 8.25 0.0M
2021-03-04 8.50 8.50 8.50 8.50 0.0M
2021-03-03 8.25 8.25 8.25 8.25 0.0M
2021-03-02 8.60 8.60 8.60 8.60 0.0M
2021-02-23 8.00 8.00 8.00 8.00 0.0M
2021-02-22 8.00 8.00 8.00 8.00 0.0M
2021-02-19 8.20 8.20 8.00 8.00 0.0M
2021-02-18 8.20 8.20 8.20 8.20 0.0M
2021-02-17 8.35 8.35 8.35 8.35 0.0M
2021-02-15 8.40 8.40 8.25 8.25 0.0M
2021-02-12 8.20 8.40 8.20 8.40 0.0M
2021-02-10 8.95 8.95 8.95 8.95 0.0M
2021-02-09 8.20 8.20 8.20 8.20 0.0M
2021-02-08 9.45 9.45 9.00 9.00 0.0M
2021-02-05 9.50 9.50 8.45 8.45 0.0M
2021-02-04 8.35 8.40 8.35 8.40 0.0M
2021-02-03 8.35 10.00 8.35 10.00 0.0M
2021-02-02 10.00 10.00 10.00 10.00 0.0M
2021-02-01 8.00 8.00 8.00 8.00 0.0M
2021-01-29 10.00 10.00 10.00 10.00 0.0M
2021-01-28 8.05 8.05 8.05 8.05 0.0M
2021-01-27 10.00 10.00 10.00 10.00 0.0M
2021-01-26 8.00 8.00 8.00 8.00 0.0M
2021-01-25 10.00 10.00 10.00 10.00 0.0M
2021-01-22 10.00 10.00 10.00 10.00 0.0M
2021-01-21 9.95 9.95 9.95 9.95 0.0M
2021-01-20 9.10 9.10 9.10 9.10 0.0M
2021-01-19 7.50 7.50 7.50 7.50 0.0M
2021-01-18 7.00 7.00 7.00 7.00 0.0M
2021-01-15 10.00 10.00 10.00 10.00 0.0M
2021-01-14 10.00 10.00 10.00 10.00 0.0M
2021-01-13 6.00 6.00 6.00 6.00 0.0M
2021-01-07 10.00 10.00 10.00 10.00 0.0M
2021-01-06 10.00 10.00 10.00 10.00 0.0M
2021-01-05 7.50 7.50 7.50 7.50 0.0M
2021-01-04 6.00 6.00 6.00 6.00 0.0M