Entech SA (BST:0AS)
Germany · Delayed Price · Currency is EUR 8.73
-0.36 (-3.96%)
At close: Oct 30, 2026
BST:0AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.05 | 9.05 | 8.55 | 8.73 | 8.73 | -3.96% | 205 |
| Oct 29, 2026 | 8.91 | 9.17 | 8.60 | 9.09 | 9.09 | 2.13% | 222 |
| Oct 28, 2026 | 8.73 | 9.16 | 8.51 | 8.90 | 8.90 | 0.91% | 897 |
| Oct 27, 2026 | 8.63 | 8.94 | 8.29 | 8.82 | 8.82 | -1.01% | 310 |
| Oct 26, 2026 | 9.01 | 9.10 | 8.55 | 8.91 | 8.91 | -1.98% | 817 |
| Oct 23, 2026 | 9.13 | 9.33 | 8.90 | 9.09 | 9.09 | -2.78% | 353 |
| Oct 22, 2026 | 9.29 | 9.47 | 8.95 | 9.35 | 9.35 | -1.16% | 178 |
| Oct 21, 2026 | 9.60 | 9.79 | 9.18 | 9.46 | 9.46 | -3.17% | 699 |
| Oct 20, 2026 | 9.58 | 9.79 | 9.28 | 9.77 | 9.77 | 1.14% | 751 |
| Oct 19, 2026 | 9.74 | 9.89 | 9.39 | 9.66 | 9.66 | -0.92% | 704 |
| Oct 16, 2026 | 9.80 | 10.04 | 9.50 | 9.75 | 9.75 | -3.85% | 439 |
| Oct 15, 2026 | 9.39 | 10.44 | 9.39 | 10.14 | 10.14 | 7.30% | 243 |
| Oct 14, 2026 | 9.68 | 9.90 | 9.45 | 9.45 | 9.45 | -2.88% | - |
| Oct 13, 2026 | 9.78 | 10.10 | 9.63 | 9.73 | 9.73 | -3.66% | 698 |
| Oct 12, 2026 | 10.00 | 10.28 | 9.79 | 10.10 | 10.10 | -1.37% | 192 |
| Oct 9, 2026 | 10.18 | 10.32 | 9.98 | 10.24 | 10.24 | 0.20% | 852 |
| Oct 8, 2026 | 10.00 | 10.22 | 9.63 | 10.22 | 10.22 | 2.00% | 538 |
| Oct 7, 2026 | 9.85 | 10.22 | 9.85 | 10.02 | 10.02 | - | - |
| Oct 6, 2026 | 9.41 | 10.34 | 9.40 | 10.02 | 10.02 | 6.71% | 2,760 |
| Oct 5, 2026 | 8.98 | 9.66 | 8.93 | 9.39 | 9.39 | 3.53% | 500 |
| Oct 2, 2026 | 9.79 | 9.94 | 8.88 | 9.07 | 9.07 | -7.16% | 266 |
| Oct 1, 2026 | 10.18 | 10.32 | 9.66 | 9.77 | 9.77 | -4.59% | 208 |
| Sep 30, 2026 | 10.16 | 10.50 | 9.88 | 10.24 | 10.24 | 4.07% | - |
| Sep 29, 2026 | 10.00 | 10.34 | 9.78 | 9.84 | 9.84 | -1.50% | - |
| Sep 28, 2026 | 9.59 | 10.44 | 9.48 | 9.99 | 9.99 | 4.28% | 250 |
| Sep 25, 2026 | 10.30 | 10.44 | 9.48 | 9.58 | 9.58 | -7.53% | 4,794 |
| Sep 24, 2026 | 10.26 | 10.50 | 10.12 | 10.36 | 10.36 | -1.52% | 1,009 |
| Sep 23, 2026 | 10.22 | 10.54 | 9.92 | 10.52 | 10.52 | 3.54% | 784 |
| Sep 22, 2026 | 9.89 | 10.34 | 9.68 | 10.16 | 10.16 | 0.40% | 109 |
| Sep 21, 2026 | 10.22 | 10.40 | 9.76 | 10.12 | 10.12 | -1.56% | 691 |
| 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 |