Enter Air S.A. (FRA:10N)
Germany · Delayed Price · Currency is EUR 12.74
-0.16 (-1.24%)
At close: Dec 19, 2025
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -1.24% | - |
| Dec 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% | - |
| Dec 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% | - |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.08% | - |
| Dec 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.89% | - |
| Dec 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3.42% | - |
| Dec 10, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.32% | - |
| Dec 9, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% | - |
| Dec 8, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% | - |
| Dec 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | - |
| Dec 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.21% | - |
| Dec 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.93% | - |
| Dec 1, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 5.08% | - |
| 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% | - |