Enter Air S.A. (FRA:10N)
Germany · Delayed Price · Currency is EUR 11.86
-0.02 (-0.17%)
Last updated: Aug 27, 2026, 8:06 AM CET
FRA:10N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.34% | - |
| Aug 25, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.50% | - |
| Aug 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% | - |
| Aug 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.67% | - |
| Aug 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.52% | - |
| Aug 19, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.03% | - |
| Aug 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Aug 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.49% | - |
| Aug 14, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -5.74% | 710 |
| Aug 13, 2026 | 12.24 | 12.90 | 12.24 | 12.90 | 12.90 | 5.57% | 710 |
| Aug 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.22 | 0.16% | - |
| Aug 11, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.20 | 0.79% | - |
| Aug 10, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.11 | 3.43% | - |
| Aug 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 11.70 | -4.52% | - |
| Aug 6, 2026 | 12.48 | 12.84 | 12.44 | 12.84 | 12.26 | 4.22% | 402 |
| Aug 5, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 11.76 | 2.33% | - |
| Aug 4, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.49 | 2.03% | - |
| Aug 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.26 | -0.17% | - |
| Jul 31, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.28 | 0.51% | - |
| Jul 30, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.23 | 0.86% | - |
| Jul 29, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.13 | -1.02% | - |
| Jul 28, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.25 | 1.03% | - |
| Jul 27, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.13 | 1.04% | - |
| Jul 24, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.02 | 1.94% | - |
| Jul 23, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 10.81 | 1.62% | - |
| Jul 22, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 10.63 | -0.36% | - |
| Jul 21, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 10.67 | 0.90% | - |
| Jul 20, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.58 | - | - |
| Jul 17, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.58 | -0.54% | - |
| Jul 16, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 10.63 | 1.27% | - |
| Jul 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.50 | -1.08% | - |
| Jul 14, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 10.62 | - | - |
| Jul 13, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 10.62 | -0.36% | - |
| Jul 10, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 10.65 | -1.24% | - |
| Jul 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.79 | -0.35% | - |
| Jul 8, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 10.83 | -5.97% | - |
| Jul 7, 2026 | 11.40 | 12.06 | 11.40 | 12.06 | 11.51 | -0.33% | 30 |
| Jul 6, 2026 | 11.46 | 12.10 | 11.46 | 12.10 | 11.55 | 4.49% | 126 |
| Jul 3, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.05 | 1.94% | - |
| Jul 2, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 10.84 | 1.43% | - |
| Jul 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.69 | -0.36% | - |
| Jun 30, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 10.73 | -5.23% | - |
| Jun 29, 2026 | 11.70 | 11.86 | 11.70 | 11.86 | 11.32 | 5.14% | 32 |
| Jun 26, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 10.77 | -7.54% | - |
| Jun 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.65 | -5.13% | - |
| Jun 24, 2026 | 12.18 | 12.86 | 12.18 | 12.86 | 12.28 | 5.93% | 12 |
| Jun 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.59 | -1.46% | - |
| Jun 22, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 11.76 | 0.33% | - |
| Jun 19, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 11.72 | -0.16% | - |
| Jun 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.74 | -0.81% | - |