Enter Air S.A. (FRA:10N)
Germany · Delayed Price · Currency is EUR 13.10
-0.30 (-2.24%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:10N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | - | -2.24% | - |
| Apr 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.62% | - |
| Apr 22, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.79% | - |
| Apr 21, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -1.18% | - |
| Apr 20, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 4.64% | - |
| Apr 17, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.97% | - |
| Apr 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.69% | - |
| Apr 15, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.78% | - |
| Apr 14, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% | - |
| Apr 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 3.38% | - |
| Apr 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -2.05% | - |
| Apr 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.13% | - |
| Apr 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.00% | - |
| Apr 7, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.81% | - |
| Apr 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.50% | - |
| Apr 1, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 5.39% | - |
| Mar 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Mar 30, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.50% | - |
| Mar 27, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -1.48% | - |
| Mar 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.33% | - |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.15% | - |
| Mar 24, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.00% | - |
| Mar 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.80% | - |
| Mar 20, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -5.26% | - |
| Mar 19, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.78% | - |
| Mar 18, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 4.06% | - |
| Mar 17, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.38% | - |
| Mar 16, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.48% | - |
| Mar 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.68% | - |
| Mar 12, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -2.83% | - |
| Mar 11, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.67% | - |
| Mar 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.30% | - |
| Mar 9, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -4.06% | - |
| Mar 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.17% | - |
| Mar 5, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.34% | - |
| Mar 4, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -4.27% | - |
| Mar 3, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -2.63% | - |
| Mar 2, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.98% | - |
| Feb 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% | - |
| Feb 26, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.56% | - |
| Feb 25, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.39% | - |
| Feb 24, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 3.46% | - |
| Feb 23, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -3.74% | - |
| 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% | - |