Entech SA (EPA:ALESE)
France · Delayed Price · Currency is EUR 7.70
-0.12 (-1.53%)
Sep 5, 2025, 5:35 PM CET
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.83 | 7.86 | 7.51 | 7.70 | 7.70 | -1.53% | 13,537 |
| Sep 4, 2025 | 7.87 | 7.94 | 7.68 | 7.82 | 7.82 | -0.76% | 11,585 |
| Sep 3, 2025 | 8.28 | 8.64 | 7.62 | 7.88 | 7.88 | -5.06% | 40,688 |
| Sep 2, 2025 | 9.20 | 9.20 | 8.26 | 8.30 | 8.30 | -6.95% | 25,070 |
| Sep 1, 2025 | 8.40 | 9.40 | 8.26 | 8.92 | 8.92 | 9.05% | 35,993 |
| Aug 29, 2025 | 8.32 | 8.39 | 8.05 | 8.18 | 8.18 | -1.68% | 5,780 |
| Aug 28, 2025 | 8.04 | 8.32 | 8.04 | 8.32 | 8.32 | 2.72% | 5,017 |
| Aug 27, 2025 | 8.00 | 8.32 | 8.00 | 8.10 | 8.10 | -3.11% | 12,102 |
| Aug 26, 2025 | 8.78 | 8.78 | 7.95 | 8.36 | 8.36 | -5.00% | 27,695 |
| Aug 25, 2025 | 8.70 | 9.00 | 8.64 | 8.80 | 8.80 | 2.92% | 22,765 |
| Aug 22, 2025 | 8.08 | 8.64 | 8.08 | 8.55 | 8.55 | 6.21% | 18,774 |
| Aug 21, 2025 | 8.47 | 8.54 | 7.90 | 8.05 | 8.05 | -5.29% | 33,566 |
| Aug 20, 2025 | 8.50 | 8.52 | 8.19 | 8.50 | 8.50 | -1.51% | 18,749 |
| Aug 19, 2025 | 8.68 | 8.90 | 8.63 | 8.63 | 8.63 | -0.23% | 13,211 |
| Aug 18, 2025 | 8.98 | 8.98 | 8.62 | 8.65 | 8.65 | -3.35% | 13,548 |
| Aug 15, 2025 | 9.30 | 9.30 | 8.55 | 8.95 | 8.95 | -3.45% | 25,673 |
| Aug 14, 2025 | 9.46 | 9.50 | 9.16 | 9.27 | 9.27 | -1.28% | 21,058 |
| Aug 13, 2025 | 9.26 | 9.47 | 9.18 | 9.39 | 9.39 | 1.51% | 18,788 |
| Aug 12, 2025 | 9.40 | 9.50 | 9.13 | 9.25 | 9.25 | -1.60% | 16,558 |
| Aug 11, 2025 | 9.10 | 9.44 | 9.06 | 9.40 | 9.40 | 3.87% | 43,566 |
| Aug 8, 2025 | 9.20 | 9.28 | 9.01 | 9.05 | 9.05 | 0.78% | 45,964 |
| Aug 7, 2025 | 8.45 | 9.40 | 8.34 | 8.98 | 8.98 | 7.67% | 132,388 |
| Aug 6, 2025 | 7.40 | 8.45 | 7.34 | 8.34 | 8.34 | 15.51% | 124,589 |
| Aug 5, 2025 | 7.25 | 7.38 | 7.21 | 7.22 | 7.22 | -0.14% | 5,389 |
| Aug 4, 2025 | 7.23 | 7.34 | 7.22 | 7.23 | 7.23 | -0.55% | 5,921 |
| Aug 1, 2025 | 7.28 | 7.37 | 7.25 | 7.27 | 7.27 | -0.41% | 6,405 |
| Jul 31, 2025 | 7.30 | 7.47 | 7.24 | 7.30 | 7.30 | -2.14% | 9,517 |
| Jul 30, 2025 | 7.44 | 7.46 | 7.38 | 7.46 | 7.46 | -0.27% | 3,177 |
| Jul 29, 2025 | 7.46 | 7.51 | 7.43 | 7.48 | 7.48 | -0.80% | 4,543 |
| Jul 28, 2025 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 1.34% | 18,772 |
| Jul 25, 2025 | 7.49 | 7.54 | 7.44 | 7.44 | 7.44 | -0.53% | 10,306 |
| Jul 24, 2025 | 7.40 | 7.49 | 7.40 | 7.48 | 7.48 | 0.81% | 5,109 |
| Jul 23, 2025 | 7.47 | 7.49 | 7.40 | 7.42 | 7.42 | -0.40% | 6,430 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.41 | 7.45 | 7.45 | -0.93% | 5,754 |
| Jul 21, 2025 | 7.52 | 7.56 | 7.45 | 7.52 | 7.52 | - | 10,648 |
| Jul 18, 2025 | 7.50 | 7.54 | 7.45 | 7.52 | 7.52 | 0.13% | 16,040 |
| Jul 17, 2025 | 7.48 | 7.51 | 7.38 | 7.51 | 7.51 | 0.40% | 3,614 |
| Jul 16, 2025 | 7.42 | 7.50 | 7.42 | 7.48 | 7.48 | 0.54% | 2,504 |
| Jul 15, 2025 | 7.50 | 7.55 | 7.36 | 7.44 | 7.44 | -1.33% | 3,029 |
| Jul 14, 2025 | 7.40 | 7.54 | 7.36 | 7.54 | 7.54 | 1.07% | 3,221 |
| Jul 11, 2025 | 7.50 | 7.50 | 7.38 | 7.46 | 7.46 | -0.27% | 7,369 |
| Jul 10, 2025 | 7.50 | 7.50 | 7.36 | 7.48 | 7.48 | -0.27% | 2,943 |
| Jul 9, 2025 | 7.26 | 7.60 | 7.20 | 7.50 | 7.50 | 3.31% | 11,774 |
| Jul 8, 2025 | 7.31 | 7.31 | 7.21 | 7.26 | 7.26 | -0.68% | 2,030 |
| Jul 7, 2025 | 7.38 | 7.40 | 7.24 | 7.31 | 7.31 | -0.95% | 2,443 |
| Jul 4, 2025 | 7.36 | 7.38 | 7.25 | 7.38 | 7.38 | 0.82% | 1,655 |
| Jul 3, 2025 | 7.37 | 7.40 | 7.27 | 7.32 | 7.32 | -0.68% | 4,802 |
| Jul 2, 2025 | 7.25 | 7.37 | 7.19 | 7.37 | 7.37 | 2.08% | 3,532 |
| Jul 1, 2025 | 7.46 | 7.46 | 7.20 | 7.22 | 7.22 | -3.22% | 10,600 |
| Jun 30, 2025 | 7.62 | 7.64 | 7.44 | 7.46 | 7.46 | -1.71% | 3,686 |