Entera Bio Ltd. (FRA:5DT)
Germany · Delayed Price · Currency is EUR 1.310
+0.002 (0.15%)
Jan 26, 2026, 2:25 PM EST
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | - |
| Jan 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.72% | - |
| Jan 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.73% | - |
| Jan 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | - |
| Jan 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.24% | - |
| Jan 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.85% | - |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Jan 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.13% | - |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.09% | - |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 9.84% | - |
| Jan 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -12.86% | - |
| Jan 13, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.74% | 550 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -14.03% | - |
| Jan 9, 2026 | 1.42 | 1.54 | 1.42 | 1.54 | 1.54 | 17.56% | 1,604 |
| Jan 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.92% | - |
| Jan 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -11.10% | - |
| Jan 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Jan 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.97% | - |
| Jan 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.78% | - |
| Dec 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.33% | - |
| Dec 29, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | -6.37% | 300 |
| Dec 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.05% | - |
| Dec 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.18% | - |
| Dec 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Dec 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.85% | - |
| Dec 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.99% | - |
| Dec 16, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.42% | - |
| Dec 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.99% | - |
| Dec 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.87% | - |
| Dec 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.45% | - |
| Dec 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.67% | - |
| Dec 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.34% | - |
| Dec 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.94% | - |
| Dec 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.88% | - |
| Dec 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.02% | - |
| Dec 2, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.71% | - |
| Dec 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.10% | - |
| Nov 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.40% | - |
| Nov 27, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.35% | - |
| Nov 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Nov 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.39% | - |
| Nov 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.16% | - |
| Nov 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.79% | - |
| Nov 20, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.75% | - |
| Nov 19, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.46% | - |
| Nov 18, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Nov 17, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | - |