Stock listing
Euronext:ALNRG Energisme SA Action
Home listing (Euronext) of Energisme SA
Follow Energisme SA into a list and get an email when it puts out news.
Share price · EURONEXT:ALNRG
€2.90 EUR -0.30 (-9.4%)
Close on Oct 30, 2026
- Day range
- €2.90 – €3.17 EUROct 30, 2026
- Volume
- 3,515 sharesOct 30, 2026
- Market cap
- €7.91M EURAt the close on Oct 30, 2026 · price × 2.73M shares outstanding
- 52-week range
- €2.78 – €7.20 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- €4,380 EURMedian day 129 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Euronext:ALNRG · Home | €2.90 EUR | -0.30 (-9.4%) | 3,515 | €3.17 | €3.17 | €2.90 | €3.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · EURONEXT:ALNRG · EUR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| €2.90 | -0.30 | -9.4% | €3.17 | €3.17 | €2.90 | 3,515 | |
| €3.20 | -0.14 | -4.2% | €3.33 | €3.33 | €3.12 | 3,221 | |
| €3.34 | +0.09 | +2.8% | €3.05 | €3.34 | €3.05 | 1,232 | |
| €3.25 | 0.00 | 0.0% | €3.40 | €3.40 | €3.23 | 185 | |
| €3.25 | -0.05 | -1.5% | €3.13 | €3.27 | €3.00 | 756 | |
| €3.30 | -0.10 | -2.9% | €3.50 | €3.50 | €3.20 | 2,889 | |
| €3.40 | -0.22 | -6.1% | €3.50 | €3.50 | €3.40 | 400 | |
| €3.62 | +0.32 | +9.7% | €3.35 | €3.64 | €3.05 | 4,959 | |
| €3.30 | -0.26 | -7.3% | €3.55 | €3.55 | €3.25 | 2,397 | |
| €3.56 | -0.11 | -3.0% | €3.67 | €3.67 | €3.55 | 694 | |
| €3.67 | -0.04 | -1.1% | €3.55 | €3.67 | €3.55 | 397 | |
| €3.71 | +0.049 | +1.4% | €3.66 | €3.75 | €3.41 | 1,943 | |
| €3.66 | -0.03 | -0.8% | €3.69 | €3.75 | €3.66 | 612 | |
| €3.69 | -0.01 | -0.3% | €3.60 | €3.69 | €3.58 | 3,114 | |
| €3.70 | -0.05 | -1.3% | €3.65 | €3.75 | €3.52 | 901 | |
| €3.75 | 0.00 | 0.0% | €3.66 | €3.75 | €3.65 | 249 | |
| €3.75 | +0.09 | +2.5% | €3.86 | €3.86 | €3.70 | 751 | |
| €3.66 | -0.21 | -5.4% | €3.66 | €3.66 | €3.66 | 35 | |
| €3.87 | 0.00 | 0.0% | €3.87 | €3.87 | €3.70 | 382 | |
| €3.87 | +0.22 | +6.0% | €3.90 | €3.90 | €3.86 | 129 | |
| €3.65 | -0.335 | -8.4% | €3.80 | €3.99 | €3.60 | 6,153 | |
| €3.985 | +0.185 | +4.9% | €3.80 | €3.99 | €3.80 | 130 | |
| €3.80 | -0.05 | -1.3% | €3.80 | €3.81 | €3.80 | 45 | |
| €3.85 | -0.15 | -3.7% | €4.04 | €4.04 | €3.85 | 1,227 | |
| €4.00 | +0.10 | +2.6% | €3.80 | €4.00 | €3.80 | 2,423 | |
| €3.90 | +0.10 | +2.6% | €3.97 | €3.97 | €3.80 | 2,408 | |
| €3.80 | -0.06 | -1.6% | €3.80 | €3.98 | €3.80 | 1,275 | |
| €3.86 | +0.06 | +1.6% | €3.80 | €4.014 | €3.62 | 8,750 | |
| €3.80 | -0.05 | -1.3% | €3.70 | €3.85 | €3.60 | 2,666 | |
| €3.85 | +0.35 | +10.0% | €3.70 | €3.85 | €3.476 | 10,070 | |
| €3.50 | +0.48 | +15.9% | €3.50 | €3.50 | €3.50 | 825 | |
| €3.02 | -0.02 | -0.7% | €3.04 | €3.04 | €3.02 | 118 | |
| €3.04 | -0.171 | -5.3% | €3.08 | €3.10 | €2.78 | 8,085 | |
| €3.211 | -0.289 | -8.3% | €3.53 | €3.85 | €3.21 | 2,742 | |
| €3.50 | -0.30 | -7.9% | €3.90 | €3.92 | €3.50 | 2,997 | |
| €3.80 | -0.30 | -7.3% | €4.10 | €4.10 | €3.80 | 2,562 | |
| €4.10 | +0.30 | +7.9% | €4.00 | €4.20 | €3.70 | 824 | |
| €3.80 | -0.20 | -5.0% | €4.00 | €4.20 | €3.80 | 1 | |
| €4.00 | -0.20 | -4.8% | €4.20 | €4.20 | €4.00 | 0 | |
| €4.20 | +0.20 | +5.0% | €4.00 | €4.20 | €4.00 | 2 | |
| €4.00 | 0.00 | 0.0% | €4.20 | €4.20 | €4.00 | 0 | |
| €4.00 | -0.20 | -4.8% | €4.20 | €4.20 | €4.00 | 2 | |
| €4.20 | +0.20 | +5.0% | €4.00 | €4.20 | €3.80 | 2 | |
| €4.00 | 0.00 | 0.0% | €4.20 | €4.20 | €4.00 | 4 | |
| €4.00 | +0.40 | +11.1% | €3.60 | €4.20 | €3.40 | 9 | |
| €3.60 | -0.20 | -5.3% | €3.60 | €3.60 | €3.60 | 4 | |
| €3.80 | 0.00 | 0.0% | €3.80 | €3.80 | €3.60 | 0 | |
| €3.80 | 0.00 | 0.0% | €3.60 | €3.80 | €3.60 | 1 | |
| €3.80 | 0.00 | 0.0% | €4.00 | €4.00 | €3.60 | 1 | |
| €3.80 | -0.20 | -5.0% | €3.80 | €4.00 | €3.80 | 2 | |
| €4.00 | +0.20 | +5.3% | €3.80 | €4.00 | €3.60 | 2 | |
| €3.80 | 0.00 | 0.0% | €4.00 | €4.00 | €3.60 | 6 | |
| €3.80 | 0.00 | 0.0% | €4.00 | €4.00 | €3.40 | 8 | |
| €3.80 | -0.20 | -5.0% | €4.20 | €4.20 | €3.80 | 7 | |
| €4.00 | -0.40 | -9.1% | €4.00 | €4.40 | €4.00 | 3 | |
| €4.40 | 0.00 | 0.0% | €4.00 | €4.40 | €4.00 | 1 | |
| €4.40 | +0.20 | +4.8% | €4.40 | €4.40 | €4.20 | 1 | |
| €4.20 | -0.20 | -4.5% | €4.20 | €4.40 | €4.00 | 3 | |
| €4.40 | +0.20 | +4.8% | €4.20 | €4.40 | €4.20 | 1 | |
| €4.20 | 0.00 | 0.0% | €4.20 | €4.40 | €4.20 | 2 | |
| €4.20 | -0.20 | -4.5% | €4.40 | €4.40 | €4.20 | 1 | |
| €4.40 | 0.00 | 0.0% | €4.40 | €4.40 | €4.20 | 3 | |
| €4.40 | 0.00 | 0.0% | €4.40 | €4.40 | €4.20 | 1 | |
| €4.40 | +0.20 | +4.8% | €4.40 | €4.60 | €4.20 | 2 | |
| €4.20 | -0.40 | -8.7% | €4.40 | €4.40 | €4.20 | 1 | |
| €4.60 | 0.00 | 0.0% | €4.40 | €4.60 | €4.40 | 0 | |
| €4.60 | +0.20 | +4.5% | €4.20 | €4.60 | €4.20 | 1 |
- Ticker
- Euronext:ALNRG
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Euronext
- Currency
- EUR
Latest news
Decks
Investor Presentation (December 2023)
Investor deck · 23 slides · Dec 19, 2023
Investor Presentation (February 2022)
Investor deck · 31 slides · Feb 10, 2022
Energisme SA on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 5 in all · newest Apr 30, 2025 · oldest 2021
- Decks
- 2 decks · latest Dec 19, 2023
Where Energisme SA is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Euronext:ALNRG · Home listing · This page | Euronext | France | EUR |
| Frankfurt:54Z | Frankfurt | Germany | EUR |
| Stuttgart:54Z | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Energisme SA.