Entera Bio Ltd. (FRA:5DT)
Germany · Delayed Price · Currency is EUR 1.170
+0.016 (1.39%)
Feb 20, 2026, 4:00 PM EST
Entera Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |