Entech SA (BST:0AS)
Germany · Delayed Price · Currency is EUR 10.28
+0.20 (1.98%)
At close: Sep 18, 2026
BST:0AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.14 | 10.34 | 9.80 | 10.28 | 10.28 | 1.98% | 24 |
| Sep 17, 2026 | 10.30 | 10.48 | 10.06 | 10.08 | 10.08 | -2.14% | 625 |
| Sep 16, 2026 | 10.00 | 10.42 | 9.78 | 10.30 | 10.30 | 2.59% | 617 |
| Sep 15, 2026 | 10.06 | 10.20 | 9.72 | 10.04 | 10.04 | -0.40% | 1,461 |
| Sep 14, 2026 | 9.90 | 10.30 | 9.84 | 10.08 | 10.08 | -0.40% | - |
| Sep 11, 2026 | 10.12 | 10.12 | 9.60 | 10.12 | 10.12 | - | 1,488 |
| Sep 10, 2026 | 10.06 | 10.34 | 9.73 | 10.12 | 10.12 | 0.60% | 223 |
| Sep 9, 2026 | 10.22 | 10.38 | 9.65 | 10.06 | 10.06 | -2.90% | 139 |
| Sep 8, 2026 | 10.16 | 10.46 | 9.74 | 10.36 | 10.36 | 1.17% | 266 |
| Sep 7, 2026 | 9.77 | 10.30 | 9.55 | 10.24 | 10.24 | 2.20% | 313 |
| Sep 4, 2026 | 10.34 | 10.44 | 9.70 | 10.02 | 10.02 | -3.28% | 668 |
| Sep 3, 2026 | 9.74 | 10.42 | 9.55 | 10.36 | 10.36 | 4.23% | 1,071 |
| Sep 2, 2026 | 9.44 | 9.98 | 9.44 | 9.94 | 9.94 | 0.91% | 560 |
| Sep 1, 2026 | 10.02 | 10.10 | 9.58 | 9.85 | 9.85 | -0.61% | 750 |
| Aug 31, 2026 | 10.02 | 10.24 | 9.65 | 9.91 | 9.91 | -3.22% | 88 |
| Aug 28, 2026 | 9.99 | 10.24 | 9.85 | 10.24 | 10.24 | 1.19% | 74 |
| Aug 27, 2026 | 9.93 | 10.34 | 9.75 | 10.12 | 10.12 | -1.75% | 345 |
| Aug 26, 2026 | 10.40 | 10.40 | 9.93 | 10.30 | 10.30 | -1.15% | 291 |
| Aug 25, 2026 | 10.16 | 10.42 | 9.97 | 10.42 | 10.42 | 3.17% | 122 |
| Aug 24, 2026 | 10.22 | 10.40 | 9.95 | 10.10 | 10.10 | -2.51% | 741 |
| Aug 21, 2026 | 10.12 | 10.42 | 9.79 | 10.36 | 10.36 | 0.78% | 494 |
| Aug 20, 2026 | 10.06 | 10.36 | 9.77 | 10.28 | 10.28 | 1.58% | 1,605 |
| Aug 19, 2026 | 10.08 | 10.26 | 9.82 | 10.12 | 10.12 | 0.60% | 756 |
| Aug 18, 2026 | 10.26 | 10.32 | 9.95 | 10.06 | 10.06 | -1.57% | 693 |
| Aug 17, 2026 | 10.34 | 10.40 | 10.10 | 10.22 | 10.22 | -0.58% | 26 |
| Aug 14, 2026 | 10.02 | 10.38 | 10.02 | 10.28 | 10.28 | 0.78% | 40 |
| Aug 13, 2026 | 10.44 | 10.44 | 10.00 | 10.20 | 10.20 | -1.92% | 302 |
| Aug 12, 2026 | 10.30 | 10.40 | 9.96 | 10.40 | 10.40 | 0.78% | 6,041 |
| Aug 11, 2026 | 10.26 | 10.36 | 10.02 | 10.32 | 10.32 | - | 117 |
| Aug 10, 2026 | 10.52 | 10.54 | 10.04 | 10.32 | 10.32 | 0.58% | 595 |
| Aug 7, 2026 | 10.02 | 10.74 | 9.90 | 10.26 | 10.26 | 3.43% | 5,593 |
| Aug 6, 2026 | 10.26 | 10.26 | 9.82 | 9.92 | 9.92 | -3.50% | 1,014 |
| Aug 5, 2026 | 9.85 | 10.30 | 9.78 | 10.28 | 10.28 | 4.79% | - |
| Aug 4, 2026 | 9.58 | 9.91 | 9.40 | 9.81 | 9.81 | 1.13% | 892 |
| Aug 3, 2026 | 9.60 | 9.72 | 9.33 | 9.70 | 9.70 | 1.68% | 237 |
| Jul 31, 2026 | 9.25 | 9.78 | 9.25 | 9.54 | 9.54 | 1.49% | 639 |
| Jul 30, 2026 | 9.35 | 9.59 | 9.05 | 9.40 | 9.40 | 0.11% | 948 |
| Jul 29, 2026 | 9.51 | 9.63 | 9.22 | 9.39 | 9.39 | -1.05% | 85 |
| Jul 28, 2026 | 9.68 | 9.80 | 9.30 | 9.49 | 9.49 | -3.26% | 339 |
| Jul 27, 2026 | 9.85 | 9.90 | 9.45 | 9.81 | 9.81 | 1.03% | 8,119 |
| Jul 24, 2026 | 9.69 | 9.91 | 9.49 | 9.71 | 9.71 | 0.94% | 134 |
| Jul 23, 2026 | 9.76 | 9.79 | 9.55 | 9.62 | 9.62 | -1.64% | - |
| Jul 22, 2026 | 9.99 | 10.02 | 9.78 | 9.78 | 9.78 | -3.36% | 161 |
| Jul 21, 2026 | 9.78 | 10.12 | 9.72 | 10.12 | 10.12 | 3.90% | 78 |
| Jul 20, 2026 | 9.95 | 10.22 | 9.69 | 9.74 | 9.74 | -0.31% | 386 |
| Jul 17, 2026 | 10.06 | 10.34 | 9.71 | 9.77 | 9.77 | -3.08% | 52 |
| Jul 16, 2026 | 10.22 | 10.42 | 9.94 | 10.08 | 10.08 | -1.75% | 465 |
| Jul 15, 2026 | 10.10 | 10.30 | 9.92 | 10.26 | 10.26 | 2.29% | 757 |
| Jul 14, 2026 | 10.20 | 10.48 | 9.87 | 10.10 | 10.03 | -2.51% | 168 |
| Jul 13, 2026 | 10.20 | 10.64 | 10.18 | 10.36 | 10.29 | 0.19% | 20 |