Enanta Pharmaceuticals, Inc. (FRA:9EP)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
At close: Jan 28, 2026
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | - | - |
| Jan 29, 2026 | 10.40 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | - |
| Jan 28, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 27, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jan 26, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | - |
| Jan 23, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | - |
| Jan 22, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.50 | 10.70 | 10.30 | 10.60 | 10.60 | 1.92% | - |
| Jan 20, 2026 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Jan 19, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -2.78% | - |
| Jan 16, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -4.42% | - |
| Jan 15, 2026 | 11.70 | 11.80 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Jan 14, 2026 | 11.00 | 11.70 | 11.00 | 11.70 | 11.70 | 5.41% | - |
| Jan 13, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 1.83% | - |
| Jan 12, 2026 | 10.90 | 10.90 | 10.60 | 10.90 | 10.90 | -1.80% | - |
| Jan 9, 2026 | 11.30 | 11.80 | 11.10 | 11.10 | 11.10 | -2.63% | 150 |
| Jan 8, 2026 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -2.56% | - |
| Jan 7, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 1.74% | - |
| Jan 6, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Jan 5, 2026 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Jan 2, 2026 | 13.20 | 13.20 | 12.10 | 12.10 | 12.10 | -11.03% | - |
| Dec 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Dec 29, 2025 | 13.90 | 14.20 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| Dec 23, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | - |
| Dec 22, 2025 | 12.90 | 13.50 | 12.80 | 13.50 | 13.50 | 3.85% | - |
| Dec 19, 2025 | 12.20 | 13.00 | 12.20 | 13.00 | 13.00 | 6.56% | - |
| Dec 18, 2025 | 11.90 | 12.40 | 11.90 | 12.20 | 12.20 | 2.52% | - |
| Dec 17, 2025 | 12.40 | 12.40 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Dec 16, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | - | - |
| Dec 15, 2025 | 12.30 | 12.50 | 12.10 | 12.50 | 12.50 | 1.63% | 300 |
| Dec 12, 2025 | 11.80 | 12.40 | 11.70 | 12.30 | 12.30 | 4.24% | - |
| Dec 11, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Dec 10, 2025 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| Dec 9, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 3.33% | - |
| Dec 8, 2025 | 12.30 | 12.30 | 11.90 | 12.00 | 12.00 | -2.44% | - |
| Dec 5, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | - |
| Dec 4, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | - |
| Dec 3, 2025 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 1.69% | - |
| Dec 2, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Dec 1, 2025 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | - |
| Nov 28, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 26, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | - |
| Nov 25, 2025 | 11.40 | 11.70 | 11.10 | 11.60 | 11.60 | - | - |
| Nov 24, 2025 | 10.90 | 11.70 | 10.90 | 11.60 | 11.60 | 6.42% | - |
| Nov 21, 2025 | 10.30 | 11.10 | 10.20 | 10.90 | 10.90 | 4.81% | - |
| Nov 20, 2025 | 10.50 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Nov 19, 2025 | 10.40 | 10.80 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 18, 2025 | 10.60 | 11.40 | 10.20 | 10.50 | 10.50 | -3.67% | - |
| Nov 17, 2025 | 10.20 | 10.90 | 10.10 | 10.90 | 10.90 | 6.86% | - |