Entech SA (FRA:0AS)
Germany · Delayed Price · Currency is EUR 9.00
-0.16 (-1.75%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:0AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.75% | 570 |
| Oct 22, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.61% | - |
| Oct 21, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.27% | - |
| Oct 20, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -2.88% | - |
| Oct 19, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -3.29% | - |
| Oct 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 6.58% | - |
| Oct 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.89% | - |
| Oct 14, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% | - |
| Oct 13, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.12% | - |
| Oct 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% | - |
| Oct 9, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% | - |
| Oct 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.62% | - |
| Oct 7, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 4.40% | - |
| Oct 6, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.76% | - |
| Oct 5, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -5.53% | - |
| Oct 2, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -5.61% | - |
| Oct 1, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.20% | - |
| Sep 30, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.40% | - |
| Sep 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.73% | - |
| Sep 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.70% | - |
| Sep 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.79% | - |
| Sep 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.10% | - |
| Sep 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.91% | - |
| Sep 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.10% | - |
| Sep 21, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% | - |
| Sep 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.19% | - |
| Sep 17, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.90% | - |
| Sep 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1.63% | - |
| Sep 15, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.72% | - |
| Sep 14, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.20% | - |
| Sep 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.53% | - |
| Sep 10, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.60% | - |
| Sep 9, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% | - |
| Sep 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.63% | - |
| Sep 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.49% | - |
| Sep 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 4.90% | - |
| Sep 3, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.72% | - |
| Sep 2, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.33% | - |
| Sep 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.61% | - |
| Aug 31, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.78% | - |
| Aug 27, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.60% | - |
| Aug 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.31% | - |
| Aug 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.00% | - |
| Aug 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.30% | - |
| Aug 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.92% | - |
| Aug 20, 2026 | 9.81 | 10.26 | 9.81 | 10.26 | 10.26 | 4.80% | 570 |
| Aug 19, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.49% | - |
| Aug 18, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.79% | - |
| Aug 17, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.40% | - |