Entera Bio Ltd. (FRA:5DT)
Germany · Delayed Price · Currency is EUR 1.370
+0.090 (7.03%)
Last updated: Jun 26, 2026, 7:32 PM CET
FRA:5DT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -13.99% | - |
| Jun 25, 2026 | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | 8.33% | 1,000 |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 13.79% | - |
| Jun 23, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 3,000 |
| Jun 22, 2026 | 1.05 | 1.17 | 1.05 | 1.17 | 1.17 | 13.59% | 1,500 |
| Jun 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Jun 15, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.10% | - |
| Jun 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jun 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.48% | - |
| Jun 10, 2026 | 1.00 | 1.07 | 1.00 | 1.07 | 1.07 | 8.63% | 1,450 |
| Jun 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Jun 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1,735 |
| Jun 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jun 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Jun 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jun 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Jun 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 9.90% | - |
| May 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | - |
| May 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| May 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| May 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| May 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| May 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| May 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | - |
| May 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| May 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| May 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| May 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| May 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.77% | - |
| May 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -9.81% | - |
| May 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| May 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 10.78% | - |
| May 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.81% | - |
| May 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 5.52% | - |
| May 5, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| May 4, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.74% | - |
| Apr 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.70% | - |
| Apr 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Apr 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.69% | - |
| Apr 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.62% | - |
| Apr 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Apr 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.01% | - |
| Apr 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Apr 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 9.28% | - |
| Apr 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.82% | - |