Entech SA (EPA:ALESE)
France · Delayed Price · Currency is EUR 9.88
+0.09 (0.92%)
May 14, 2026, 5:35 PM CET
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.79 | 9.87 | 9.67 | 9.70 | - | -0.92% | 13,704 |
| May 13, 2026 | 9.66 | 9.79 | 9.60 | 9.79 | 9.79 | 1.45% | 7,396 |
| May 12, 2026 | 9.70 | 9.71 | 9.58 | 9.65 | 9.65 | -0.92% | 3,846 |
| May 11, 2026 | 9.68 | 9.74 | 9.62 | 9.74 | 9.74 | 0.93% | 6,929 |
| May 8, 2026 | 9.74 | 9.74 | 9.60 | 9.65 | 9.65 | -1.33% | 5,653 |
| May 7, 2026 | 9.74 | 9.78 | 9.60 | 9.78 | 9.78 | -0.81% | 13,588 |
| May 6, 2026 | 10.00 | 10.00 | 9.77 | 9.86 | 9.86 | 1.02% | 17,458 |
| May 5, 2026 | 9.45 | 10.02 | 9.44 | 9.76 | 9.76 | 3.94% | 50,952 |
| May 4, 2026 | 9.47 | 9.50 | 9.30 | 9.39 | 9.39 | 2.96% | 8,856 |
| Apr 30, 2026 | 8.95 | 9.35 | 8.89 | 9.12 | 9.12 | 1.90% | 12,820 |
| Apr 29, 2026 | 9.02 | 9.11 | 8.81 | 8.95 | 8.95 | -2.29% | 15,627 |
| Apr 28, 2026 | 9.29 | 9.29 | 9.01 | 9.16 | 9.16 | -1.40% | 19,939 |
| Apr 27, 2026 | 9.40 | 9.48 | 9.12 | 9.29 | 9.29 | -1.17% | 23,264 |
| Apr 24, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | -1.57% | 10,372 |
| Apr 23, 2026 | 9.50 | 9.65 | 9.46 | 9.55 | 9.55 | 0.95% | 11,158 |
| Apr 22, 2026 | 9.55 | 9.60 | 9.40 | 9.46 | 9.46 | - | 8,524 |
| Apr 21, 2026 | 9.41 | 9.66 | 9.40 | 9.46 | 9.46 | -1.46% | 11,507 |
| Apr 20, 2026 | 9.54 | 9.60 | 9.40 | 9.60 | 9.60 | -0.21% | 15,107 |
| Apr 17, 2026 | 9.83 | 9.93 | 9.48 | 9.62 | 9.62 | -2.53% | 19,548 |
| Apr 16, 2026 | 9.94 | 10.00 | 9.74 | 9.87 | 9.87 | -0.50% | 18,703 |
| Apr 15, 2026 | 9.64 | 9.92 | 9.46 | 9.92 | 9.92 | 3.33% | 12,867 |
| Apr 14, 2026 | 9.69 | 9.72 | 9.41 | 9.60 | 9.60 | -1.64% | 22,693 |
| Apr 13, 2026 | 9.89 | 10.00 | 9.69 | 9.76 | 9.76 | -2.30% | 14,039 |
| Apr 10, 2026 | 9.90 | 9.99 | 9.81 | 9.99 | 9.99 | 0.91% | 9,037 |
| Apr 9, 2026 | 9.87 | 9.90 | 9.73 | 9.90 | 9.90 | 0.10% | 8,733 |
| Apr 8, 2026 | 9.90 | 9.97 | 9.73 | 9.89 | 9.89 | 1.44% | 18,600 |
| Apr 7, 2026 | 9.96 | 9.98 | 9.75 | 9.75 | 9.75 | -0.51% | 14,185 |
| Apr 2, 2026 | 9.75 | 9.98 | 9.75 | 9.80 | 9.80 | 0.41% | 22,779 |
| Apr 1, 2026 | 9.90 | 10.02 | 9.70 | 9.76 | 9.76 | 1.04% | 28,819 |
| Mar 31, 2026 | 9.90 | 10.04 | 9.63 | 9.66 | 9.66 | -0.92% | 23,573 |
| Mar 30, 2026 | 9.73 | 9.98 | 9.65 | 9.75 | 9.75 | 2.63% | 18,767 |
| Mar 27, 2026 | 9.50 | 10.18 | 9.48 | 9.50 | 9.50 | 0.11% | 38,506 |
| Mar 26, 2026 | 9.94 | 9.98 | 9.45 | 9.49 | 9.49 | -1.76% | 16,996 |
| Mar 25, 2026 | 10.26 | 10.34 | 9.55 | 9.66 | 9.66 | -3.98% | 24,490 |
| Mar 24, 2026 | 9.56 | 10.20 | 9.56 | 10.06 | 10.06 | 4.79% | 16,855 |
| Mar 23, 2026 | 9.32 | 10.00 | 9.02 | 9.60 | 9.60 | 1.16% | 21,171 |
| Mar 20, 2026 | 9.27 | 9.75 | 9.27 | 9.49 | 9.49 | 2.37% | 9,409 |
| Mar 19, 2026 | 9.56 | 9.56 | 9.01 | 9.27 | 9.27 | -2.83% | 11,059 |
| Mar 18, 2026 | 9.54 | 9.77 | 9.38 | 9.54 | 9.54 | 0.42% | 6,191 |
| Mar 17, 2026 | 9.57 | 9.57 | 9.33 | 9.50 | 9.50 | -1.04% | 5,854 |
| Mar 16, 2026 | 9.56 | 9.60 | 9.45 | 9.60 | 9.60 | 1.27% | 6,042 |
| Mar 13, 2026 | 9.41 | 9.75 | 9.29 | 9.48 | 9.48 | 0.11% | 7,956 |
| Mar 12, 2026 | 9.41 | 9.67 | 9.34 | 9.47 | 9.47 | -0.11% | 10,845 |
| Mar 11, 2026 | 9.60 | 9.63 | 9.36 | 9.48 | 9.48 | -0.63% | 6,322 |
| Mar 10, 2026 | 9.59 | 9.70 | 9.52 | 9.54 | 9.54 | 0.42% | 7,405 |
| Mar 9, 2026 | 9.62 | 9.70 | 9.35 | 9.50 | 9.50 | -0.31% | 18,404 |
| Mar 6, 2026 | 9.60 | 9.90 | 9.50 | 9.53 | 9.53 | 0.85% | 29,659 |
| Mar 5, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | -0.21% | 5,982 |
| Mar 4, 2026 | 9.08 | 9.77 | 9.05 | 9.47 | 9.47 | 5.93% | 34,027 |
| Mar 3, 2026 | 9.40 | 9.40 | 8.81 | 8.94 | 8.94 | -4.89% | 27,605 |