Enter Air S.A. (FRA:10N)
Germany · Delayed Price · Currency is EUR 12.42
+0.60 (5.08%)
Last updated: Dec 1, 2025, 8:35 AM CET
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.67% | - |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% | - |
| Nov 26, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.51% | - |
| Nov 25, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.02% | - |
| Nov 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% | - |
| Nov 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% | - |
| Nov 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.19% | - |
| Nov 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.51% | - |
| Nov 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.16% | - |
| Nov 17, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% | - |
| Nov 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% | - |
| Nov 13, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.33% | - |
| Nov 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Nov 11, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% | - |
| Nov 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.17% | - |
| Nov 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Nov 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Nov 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | - |
| Nov 4, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.33% | - |
| Nov 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% | - |
| Oct 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% | - |
| Oct 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.94% | - |
| Oct 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | - |
| Oct 28, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.43% | - |
| Oct 27, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.57% | - |
| Oct 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.09% | - |
| Oct 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% | - |
| Oct 22, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% | - |
| Oct 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.78% | - |
| Oct 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% | - |
| Oct 17, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.23% | - |
| Oct 16, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% | - |
| Oct 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% | - |
| Oct 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.63% | - |
| Oct 13, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.39% | - |
| Oct 10, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% | - |
| Oct 9, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -4.56% | - |
| Oct 8, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 2.72% | 19 |
| Oct 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.49% | - |
| Oct 6, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.95% | - |
| Oct 3, 2025 | 13.46 | 14.14 | 13.46 | 14.14 | 14.14 | 3.51% | 42 |
| Oct 2, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 5.08% | - |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% | - |
| Sep 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% | - |
| Sep 26, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.47% | - |
| Sep 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.85% | - |
| Sep 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% | - |
| Sep 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.09% | - |
| Sep 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -5.59% | - |