Entech SA (EPA:ALESE)
France · Delayed Price · Currency is EUR 9.10
-0.04 (-0.44%)
Nov 12, 2026, 9:08 AM CET
Entech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | -0.44% | 328 |
| Nov 11, 2026 | 8.86 | 9.15 | 8.82 | 9.14 | 9.14 | 4.10% | 12,249 |
| Nov 10, 2026 | 8.89 | 9.12 | 8.78 | 8.78 | 8.78 | 0.92% | 23,311 |
| Nov 9, 2026 | 9.24 | 9.24 | 8.51 | 8.70 | 8.70 | -4.61% | 36,500 |
| Nov 6, 2026 | 9.20 | 9.20 | 8.88 | 9.12 | 9.12 | -0.98% | 9,380 |
| Nov 5, 2026 | 9.01 | 9.21 | 8.90 | 9.21 | 9.21 | 3.14% | 13,260 |
| Nov 4, 2026 | 8.54 | 9.00 | 8.49 | 8.93 | 8.93 | 5.56% | 18,922 |
| Nov 3, 2026 | 8.45 | 8.63 | 8.38 | 8.46 | 8.46 | 0.71% | 25,730 |
| Nov 2, 2026 | 8.54 | 8.58 | 8.32 | 8.40 | 8.40 | -3.45% | 27,571 |
| Oct 30, 2026 | 8.90 | 8.90 | 8.54 | 8.70 | 8.70 | -3.33% | 24,494 |
| Oct 29, 2026 | 9.04 | 9.08 | 8.82 | 9.00 | 9.00 | 0.11% | 13,185 |
| Oct 28, 2026 | 8.68 | 9.23 | 8.63 | 8.99 | 8.99 | 3.21% | 33,052 |
| Oct 27, 2026 | 8.80 | 8.89 | 8.62 | 8.71 | 8.71 | -0.80% | 11,197 |
| Oct 26, 2026 | 8.95 | 9.04 | 8.60 | 8.78 | 8.78 | -2.44% | 37,932 |
| Oct 23, 2026 | 9.22 | 9.22 | 8.95 | 9.00 | 9.00 | -1.96% | 19,301 |
| 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 |