Entera Bio Ltd. (FRA:5DT)
Germany · Delayed Price · Currency is EUR 1.080
0.00 (0.00%)
At close: Mar 18, 2026
FRA:5DT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.96% | - |
| Mar 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 12.86% | - |
| Mar 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.76% | - |
| Mar 24, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.77% | - |
| Mar 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -10.34% | - |
| Mar 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -6.62% | - |
| Mar 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.12% | - |
| Mar 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.74% | - |
| Mar 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.44% | - |
| Mar 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.79% | - |
| Mar 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -4.32% | - |
| Mar 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.36% | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 13.64% | - |
| Mar 10, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.56% | - |
| Mar 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.14% | - |
| Mar 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.59% | - |
| Mar 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Mar 4, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.11% | - |
| Mar 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.18% | - |
| Mar 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.41% | - |
| Feb 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.25% | - |
| Feb 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Feb 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.97% | - |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.91% | - |
| Feb 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.39% | - |
| Feb 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.54% | - |
| Feb 18, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.40% | - |
| Feb 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.33% | - |
| Feb 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.27% | - |
| Feb 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.87% | - |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.83% | - |
| Feb 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 13.64% | - |
| Feb 10, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 19.46% | - |
| Feb 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -8.77% | - |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | - |
| Feb 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.39% | - |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.38% | - |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.52% | - |
| Feb 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -6.55% | - |
| 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% | - |