Entera S.p.A. (BIT:ENT)
Italy · Delayed Price · Currency is EUR 1.120
+0.050 (4.67%)
At close: Sep 4, 2026
Entera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -6.90% | 5,400 |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.57% | 300 |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 4,500 |
| Jul 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 450 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 8, 2026 | 1.12 | 1.17 | 1.10 | 1.17 | 1.17 | 2.63% | 21,300 |
| Jul 7, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 8,100 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 900 |
| Jul 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 1, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | 2,700 |
| Jun 30, 2026 | 1.14 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 19,650 |
| Jun 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |