Enter Air S.A. (FRA:10N)
Germany · Delayed Price · Currency is EUR 13.88
-0.54 (-3.74%)
Last updated: Feb 23, 2026, 8:12 AM CET
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -2.30% | - |
| Feb 19, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.54% | - |
| Feb 18, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.21% | - |
| Feb 17, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.13% | - |
| Feb 16, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.13% | - |
| Feb 13, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% | - |
| Feb 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.40% | - |
| Feb 11, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.54% | - |
| Feb 10, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 1.22% | - |
| Feb 9, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.27% | - |
| Feb 6, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.27% | - |
| Feb 5, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% | - |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.54% | - |
| Feb 3, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.27% | - |
| Feb 2, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.95% | - |
| Jan 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.13% | - |
| Jan 29, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.40% | - |
| Jan 28, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - | - |
| Jan 27, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.40% | - |
| Jan 26, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.82% | - |
| Jan 23, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.98% | - |
| Jan 22, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.53% | - |
| Jan 21, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 3.44% | - |
| Jan 20, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - | - |
| Jan 19, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.69% | - |
| Jan 16, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.82% | - |
| Jan 15, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.83% | - |
| Jan 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.82% | - |
| Jan 13, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.14% | - |
| Jan 12, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.55% | - |
| Jan 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.42% | - |
| Jan 8, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.95% | - |
| Jan 7, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.14% | - |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.85% | - |
| Jan 5, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.94% | - |
| Jan 2, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.49% | - |
| Dec 30, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.13% | - |
| Dec 29, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.08% | - |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.61% | - |
| Dec 22, 2025 | 12.78 | 13.08 | 12.78 | 13.08 | 13.08 | 2.67% | 63 |
| 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% | - |