Entech SA (EPA:ALESE)
France · Delayed Price · Currency is EUR 7.98
+0.15 (1.92%)
At close: Dec 19, 2025
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.96% | 1,767 |
| Nov 17, 2025 | 7.86 | 8.16 | 7.85 | 8.16 | 8.16 | 1.75% | 4,082 |
| Nov 14, 2025 | 8.22 | 8.22 | 7.93 | 8.02 | 8.02 | -2.91% | 12,335 |
| Nov 13, 2025 | 8.14 | 8.27 | 8.03 | 8.26 | 8.26 | 1.98% | 10,101 |
| Nov 12, 2025 | 7.94 | 8.25 | 7.90 | 8.10 | 8.10 | 6.86% | 17,692 |
| Nov 11, 2025 | 7.76 | 7.80 | 7.58 | 7.58 | 7.58 | -1.81% | 5,942 |
| Nov 10, 2025 | 7.34 | 7.80 | 7.34 | 7.72 | 7.72 | 5.75% | 5,493 |
| Nov 7, 2025 | 7.88 | 7.88 | 7.22 | 7.30 | 7.30 | -5.44% | 26,444 |
| Nov 6, 2025 | 7.99 | 7.99 | 7.72 | 7.72 | 7.72 | -3.50% | 8,552 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.72 | 8.00 | 8.00 | - | 16,169 |
| Nov 4, 2025 | 8.23 | 8.23 | 7.88 | 8.00 | 8.00 | -2.79% | 12,195 |
| Nov 3, 2025 | 7.80 | 8.32 | 7.80 | 8.23 | 8.23 | 6.61% | 11,757 |
| Oct 31, 2025 | 7.79 | 7.94 | 7.68 | 7.72 | 7.72 | -1.03% | 13,717 |
| Oct 30, 2025 | 7.95 | 7.95 | 7.68 | 7.80 | 7.80 | -1.52% | 12,658 |
| Oct 29, 2025 | 7.91 | 8.04 | 7.88 | 7.92 | 7.92 | 1.15% | 12,829 |
| Oct 28, 2025 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | -0.89% | 18,436 |
| Oct 27, 2025 | 8.00 | 8.00 | 7.88 | 7.90 | 7.90 | -0.25% | 3,854 |
| Oct 24, 2025 | 8.04 | 8.04 | 7.90 | 7.92 | 7.92 | -1.00% | 5,948 |
| Oct 23, 2025 | 7.81 | 8.02 | 7.81 | 8.00 | 8.00 | 2.56% | 6,066 |
| Oct 22, 2025 | 7.90 | 8.06 | 7.80 | 7.80 | 7.80 | -0.76% | 13,674 |
| Oct 21, 2025 | 8.00 | 8.04 | 7.86 | 7.86 | 7.86 | -1.75% | 8,194 |
| Oct 20, 2025 | 8.22 | 8.25 | 7.81 | 8.00 | 8.00 | -2.68% | 20,594 |
| Oct 17, 2025 | 8.46 | 8.46 | 8.21 | 8.22 | 8.22 | -2.38% | 7,212 |
| Oct 16, 2025 | 8.47 | 8.47 | 8.35 | 8.42 | 8.42 | -0.36% | 4,720 |
| Oct 15, 2025 | 8.40 | 8.52 | 8.34 | 8.45 | 8.45 | 1.20% | 3,829 |
| Oct 14, 2025 | 8.50 | 8.50 | 8.33 | 8.35 | 8.35 | -1.76% | 6,356 |
| Oct 13, 2025 | 8.34 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 6,116 |