Entech SA (EPA:ALESE)
France · Delayed Price · Currency is EUR 9.00
-0.01 (-0.11%)
At close: Jan 30, 2026
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.99 | 9.04 | 8.83 | 9.00 | 9.00 | -0.11% | 3,609 |
| Jan 29, 2026 | 9.00 | 9.11 | 8.92 | 9.01 | 9.01 | 0.11% | 4,753 |
| Jan 28, 2026 | 8.90 | 9.13 | 8.85 | 9.00 | 9.00 | 2.04% | 14,930 |
| Jan 27, 2026 | 8.80 | 8.84 | 8.61 | 8.82 | 8.82 | 0.34% | 4,285 |
| Jan 26, 2026 | 8.94 | 8.94 | 8.64 | 8.79 | 8.79 | -0.11% | 6,720 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.52 | 8.80 | 8.80 | -2.22% | 14,642 |
| Jan 22, 2026 | 8.99 | 9.00 | 8.82 | 9.00 | 9.00 | 1.69% | 14,757 |
| Jan 21, 2026 | 8.75 | 8.88 | 8.56 | 8.85 | 8.85 | 5.36% | 42,408 |
| Jan 20, 2026 | 8.30 | 8.47 | 8.26 | 8.40 | 8.40 | 1.82% | 13,511 |
| Jan 19, 2026 | 8.48 | 8.48 | 8.02 | 8.25 | 8.25 | -2.48% | 10,670 |
| Jan 16, 2026 | 8.48 | 8.52 | 8.40 | 8.46 | 8.46 | 1.68% | 7,551 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.31 | 8.32 | 8.32 | -2.12% | 1,812 |
| Jan 14, 2026 | 8.35 | 8.50 | 8.16 | 8.50 | 8.50 | 2.16% | 7,924 |
| Jan 13, 2026 | 8.36 | 8.44 | 8.24 | 8.32 | 8.32 | -0.48% | 3,456 |
| Jan 12, 2026 | 8.20 | 8.54 | 8.16 | 8.36 | 8.36 | 2.08% | 9,507 |
| Jan 9, 2026 | 8.16 | 8.20 | 8.08 | 8.19 | 8.19 | 0.86% | 1,864 |
| Jan 8, 2026 | 8.09 | 8.20 | 8.09 | 8.12 | 8.12 | 0.37% | 3,128 |
| Jan 7, 2026 | 8.19 | 8.20 | 8.08 | 8.09 | 8.09 | 0.62% | 3,740 |
| Jan 6, 2026 | 8.07 | 8.22 | 7.98 | 8.04 | 8.04 | 0.37% | 5,720 |
| Jan 5, 2026 | 8.09 | 8.11 | 7.88 | 8.01 | 8.01 | -0.87% | 5,685 |
| Jan 2, 2026 | 8.14 | 8.14 | 7.88 | 8.08 | 8.08 | 1.64% | 7,542 |
| Dec 31, 2025 | 7.90 | 7.96 | 7.85 | 7.95 | 7.95 | 0.13% | 824 |
| Dec 30, 2025 | 7.82 | 7.95 | 7.80 | 7.94 | 7.94 | 1.40% | 2,981 |
| Dec 29, 2025 | 7.81 | 7.90 | 7.80 | 7.83 | 7.83 | -1.14% | 5,400 |
| Dec 24, 2025 | 7.88 | 7.98 | 7.84 | 7.92 | 7.92 | -0.50% | 1,746 |
| Dec 23, 2025 | 7.90 | 7.98 | 7.85 | 7.96 | 7.96 | -0.25% | 2,842 |
| Dec 22, 2025 | 8.00 | 8.00 | 7.87 | 7.98 | 7.98 | - | 8,886 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.82 | 7.98 | 7.98 | 1.92% | 6,453 |
| Dec 18, 2025 | 7.94 | 7.99 | 7.82 | 7.83 | 7.83 | -0.89% | 6,275 |
| Dec 17, 2025 | 7.95 | 8.02 | 7.90 | 7.90 | 7.90 | -0.75% | 4,764 |
| Dec 16, 2025 | 8.10 | 8.10 | 7.96 | 7.96 | 7.96 | -1.73% | 1,855 |
| Dec 15, 2025 | 8.06 | 8.15 | 7.91 | 8.10 | 8.10 | 1.38% | 4,348 |
| Dec 12, 2025 | 7.96 | 8.04 | 7.90 | 7.99 | 7.99 | 0.88% | 2,126 |
| Dec 11, 2025 | 8.06 | 8.06 | 7.91 | 7.92 | 7.92 | -1.74% | 4,217 |
| Dec 10, 2025 | 8.05 | 8.23 | 8.05 | 8.06 | 8.06 | - | 3,599 |
| Dec 9, 2025 | 8.08 | 8.22 | 8.05 | 8.06 | 8.06 | -1.10% | 5,510 |
| Dec 8, 2025 | 8.05 | 8.17 | 8.04 | 8.15 | 8.15 | - | 2,787 |
| Dec 5, 2025 | 8.02 | 8.15 | 7.98 | 8.15 | 8.15 | 2.00% | 1,675 |
| Dec 4, 2025 | 8.00 | 8.08 | 7.91 | 7.99 | 7.99 | -0.25% | 3,038 |
| Dec 3, 2025 | 8.00 | 8.10 | 8.00 | 8.01 | 8.01 | 0.12% | 2,186 |
| Dec 2, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -2.44% | 728 |
| Dec 1, 2025 | 8.02 | 8.20 | 7.82 | 8.20 | 8.20 | 1.23% | 6,346 |
| Nov 28, 2025 | 7.95 | 8.13 | 7.95 | 8.10 | 8.10 | 1.89% | 1,262 |
| Nov 27, 2025 | 8.08 | 8.19 | 7.93 | 7.95 | 7.95 | -0.75% | 5,529 |
| Nov 26, 2025 | 8.08 | 8.20 | 8.00 | 8.01 | 8.01 | - | 5,602 |
| Nov 25, 2025 | 8.10 | 8.18 | 7.93 | 8.01 | 8.01 | -1.11% | 5,695 |
| Nov 24, 2025 | 7.98 | 8.10 | 7.92 | 8.10 | 8.10 | 2.40% | 6,632 |
| Nov 21, 2025 | 7.90 | 7.96 | 7.80 | 7.91 | 7.91 | 0.13% | 5,731 |
| Nov 20, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.25% | 5,882 |
| Nov 19, 2025 | 8.00 | 8.04 | 7.86 | 7.92 | 7.92 | -1.00% | 2,323 |