Entera S.p.A. (BIT:ENT)
Italy · Delayed Price · Currency is EUR 0.9650
+0.0150 (1.58%)
At close: Sep 25, 2026
Entera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 1.58% | 4,200 |
| Sep 24, 2026 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 4,050 |
| Sep 23, 2026 | 0.91 | 1.00 | 0.91 | 1.00 | 1.00 | 5.26% | 12,600 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.95 | 0.95 | 0.95 | -8.65% | 19,800 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 18, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,500 |
| Sep 17, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 6,750 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -3.64% | 5,700 |
| Sep 15, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 3.77% | 2,700 |
| Sep 14, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -5.36% | 7,200 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.67% | 150 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 150 |
| Sep 8, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -4.35% | 3,900 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 1,950 |
| Sep 4, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | 4.67% | 6,750 |
| Sep 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Sep 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Aug 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 2,400 |
| Aug 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,950 |
| Aug 21, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 1,200 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,200 |
| Aug 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 900 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -4.46% | 3,150 |
| Aug 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 750 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -0.90% | 2,700 |
| Aug 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 2,400 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 4, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 3,150 |
| Aug 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 150 |
| Jul 31, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | 750 |
| Jul 30, 2026 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 2.63% | 8,700 |
| Jul 29, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 5.56% | 3,750 |
| Jul 28, 2026 | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | -1.82% | 7,800 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 450 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 14.58% | 7,950 |
| Jul 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 2,400 |
| Jul 22, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -8.49% | 10,800 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 2,700 |
| Jul 20, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | - | 1,950 |