Entech SA (EPA:ALESE)
France · Delayed Price · Currency is EUR 9.18
-0.24 (-2.55%)
Oct 22, 2026, 5:35 PM CEST
Entech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 9.40 | 9.40 | 9.01 | 9.18 | 9.18 | -2.55% | 18,322 |
| Oct 21, 2026 | 9.60 | 9.60 | 9.31 | 9.42 | 9.42 | -1.87% | 22,796 |
| Oct 20, 2026 | 9.76 | 9.76 | 9.40 | 9.60 | 9.60 | -1.23% | 17,517 |
| Oct 19, 2026 | 9.92 | 9.93 | 9.41 | 9.72 | 9.72 | -0.92% | 30,522 |
| Oct 16, 2026 | 10.22 | 10.32 | 9.62 | 9.81 | 9.81 | 0.72% | 47,974 |
| Oct 15, 2026 | 9.66 | 9.74 | 9.52 | 9.74 | 9.74 | 0.83% | 8,797 |
| Oct 14, 2026 | 9.94 | 9.94 | 9.66 | 9.66 | 9.66 | -2.42% | 11,689 |
| Oct 13, 2026 | 9.90 | 9.97 | 9.81 | 9.90 | 9.90 | -0.90% | 11,563 |
| Oct 12, 2026 | 10.06 | 10.12 | 9.93 | 9.99 | 9.99 | -1.48% | 8,680 |
| Oct 9, 2026 | 10.06 | 10.16 | 9.98 | 10.14 | 10.14 | 1.20% | 9,308 |
| Oct 8, 2026 | 10.04 | 10.04 | 9.90 | 10.02 | 10.02 | - | 19,369 |
| Oct 7, 2026 | 10.00 | 10.10 | 9.90 | 10.02 | 10.02 | 0.50% | 17,445 |
| Oct 6, 2026 | 9.76 | 10.10 | 9.66 | 9.97 | 9.97 | 4.95% | 28,670 |
| Oct 5, 2026 | 9.72 | 9.80 | 9.45 | 9.50 | 9.50 | 2.59% | 48,001 |
| Oct 2, 2026 | 9.91 | 10.00 | 9.26 | 9.26 | 9.26 | -7.03% | 56,637 |
| Oct 1, 2026 | 10.40 | 10.48 | 9.90 | 9.96 | 9.96 | -4.60% | 34,761 |
| Sep 30, 2026 | 10.34 | 10.52 | 10.30 | 10.44 | 10.44 | 1.36% | 17,933 |
| Sep 29, 2026 | 10.32 | 10.48 | 10.12 | 10.30 | 10.30 | -0.19% | 22,369 |
| Sep 28, 2026 | 10.06 | 10.46 | 10.00 | 10.32 | 10.32 | 3.41% | 24,668 |
| Sep 25, 2026 | 10.10 | 10.20 | 9.98 | 9.98 | 9.98 | -2.16% | 18,626 |
| Sep 24, 2026 | 10.36 | 10.58 | 10.14 | 10.20 | 10.20 | -1.35% | 48,356 |
| Sep 23, 2026 | 10.20 | 10.34 | 10.08 | 10.34 | 10.34 | 1.57% | 13,934 |
| Sep 22, 2026 | 10.16 | 10.28 | 10.06 | 10.18 | 10.18 | 0.79% | 20,503 |
| Sep 21, 2026 | 10.26 | 10.28 | 9.97 | 10.10 | 10.10 | -0.79% | 8,262 |
| Sep 18, 2026 | 10.20 | 10.20 | 9.94 | 10.18 | 10.18 | -0.20% | 15,745 |
| Sep 17, 2026 | 10.26 | 10.34 | 10.06 | 10.20 | 10.20 | -0.97% | 8,236 |
| Sep 16, 2026 | 10.36 | 10.44 | 10.18 | 10.30 | 10.30 | 0.98% | 18,576 |
| Sep 15, 2026 | 10.06 | 10.20 | 9.73 | 10.20 | 10.20 | 1.59% | 21,924 |
| Sep 14, 2026 | 10.20 | 10.44 | 9.88 | 10.04 | 10.04 | 0.40% | 28,990 |
| Sep 11, 2026 | 10.20 | 10.22 | 9.80 | 10.00 | 10.00 | -1.96% | 15,433 |
| Sep 10, 2026 | 10.20 | 10.20 | 9.93 | 10.20 | 10.20 | 1.59% | 18,630 |
| Sep 9, 2026 | 10.46 | 10.46 | 9.64 | 10.04 | 10.04 | -1.95% | 64,949 |
| Sep 8, 2026 | 10.20 | 10.32 | 10.08 | 10.24 | 10.24 | 0.39% | 17,352 |
| Sep 7, 2026 | 10.00 | 10.26 | 9.96 | 10.20 | 10.20 | 1.59% | 20,763 |
| Sep 4, 2026 | 10.48 | 10.48 | 9.88 | 10.04 | 10.04 | -2.33% | 20,465 |
| Sep 3, 2026 | 9.72 | 10.30 | 9.65 | 10.28 | 10.28 | 4.90% | 18,592 |
| Sep 2, 2026 | 9.86 | 9.86 | 9.62 | 9.80 | 9.80 | -1.01% | 12,945 |
| Sep 1, 2026 | 9.94 | 10.04 | 9.75 | 9.90 | 9.90 | -1.20% | 7,094 |
| Aug 31, 2026 | 10.10 | 10.10 | 9.90 | 10.02 | 10.02 | -0.60% | 6,046 |
| Aug 28, 2026 | 10.10 | 10.10 | 9.88 | 10.08 | 10.08 | 0.80% | 8,441 |
| Aug 27, 2026 | 10.26 | 10.26 | 9.83 | 10.00 | 10.00 | -2.91% | 9,409 |
| Aug 26, 2026 | 10.34 | 10.48 | 10.06 | 10.30 | 10.30 | 0.39% | 9,798 |
| Aug 25, 2026 | 10.14 | 10.32 | 10.08 | 10.26 | 10.26 | 1.58% | 6,791 |
| Aug 24, 2026 | 10.14 | 10.22 | 10.10 | 10.10 | 10.10 | -1.17% | 2,428 |
| Aug 21, 2026 | 10.06 | 10.28 | 10.06 | 10.22 | 10.22 | 0.39% | 7,439 |
| Aug 20, 2026 | 10.04 | 10.20 | 9.92 | 10.18 | 10.18 | 1.39% | 8,724 |
| Aug 19, 2026 | 9.98 | 10.06 | 9.86 | 10.04 | 10.04 | 0.20% | 10,373 |
| Aug 18, 2026 | 10.30 | 10.30 | 9.95 | 10.02 | 10.02 | -2.72% | 10,809 |
| Aug 17, 2026 | 10.38 | 10.38 | 10.08 | 10.30 | 10.30 | 0.39% | 10,429 |
| Aug 14, 2026 | 10.02 | 10.26 | 10.02 | 10.26 | 10.26 | 1.99% | 5,778 |