Entera Bio Ltd. (FRA:5DT)
Germany · Delayed Price · Currency is EUR 2.000
+0.008 (0.40%)
At close: Nov 28, 2025
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -3.17% | - |
| Nov 13, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -6.52% | - |
| Nov 12, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -4.53% | - |
| Nov 11, 2025 | 2.55 | 2.65 | 2.55 | 2.65 | 2.65 | -0.38% | 1,043 |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.72% | - |
| Nov 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.36% | - |
| Nov 6, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 8.63% | - |
| Nov 5, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.21% | - |
| Nov 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.64% | - |
| Nov 3, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 4.00% | - |
| Oct 31, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.17% | - |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 6.79% | - |
| Oct 29, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 9.60% | - |
| Oct 28, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.62% | - |
| Oct 27, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.56% | - |
| Oct 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -21.31% | - |
| Oct 23, 2025 | 1.94 | 2.29 | 1.94 | 2.29 | 2.29 | 14.94% | 930 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.73% | - |
| Oct 21, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -5.71% | - |
| Oct 20, 2025 | 1.97 | 2.19 | 1.97 | 2.19 | 2.19 | 10.49% | 235 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Oct 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.36% | - |
| Oct 15, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -9.27% | 114 |
| Oct 14, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.89% | - |
| Oct 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 5.65% | - |
| Oct 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 18.58% | - |
| Oct 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 12.85% | - |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Oct 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Oct 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.57% | - |
| Oct 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.17% | - |
| Oct 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.78% | - |
| Oct 1, 2025 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 4.51% | 1,362 |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.76% | - |
| Sep 29, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.87% | 125 |
| Sep 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.40% | - |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.80% | - |
| Sep 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.13% | - |
| Sep 23, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 7.82% | 9,641 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.27% | - |