Entech SA (EPA:ALESE)
France · Delayed Price · Currency is EUR 8.25
+0.06 (0.73%)
Jan 12, 2026, 11:41 AM CET
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 8.20 | 8.20 | 8.16 | 8.16 | - | -0.37% | 604 |
| 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 |
| 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 |