Enter Air S.A. (FRA:10N)
Germany · Delayed Price · Currency is EUR 15.08
0.00 (0.00%)
Last updated: Jan 28, 2026, 8:07 AM CET
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |