Entera Bio Ltd. (FRA:5DT)
Germany · Delayed Price · Currency is EUR 1.612
-0.030 (-1.83%)
At close: Dec 19, 2025
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |