Enanta Pharmaceuticals, Inc. (FRA:9EP)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
At close: Mar 27, 2026
FRA:9EP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 26, 2026 | 10.30 | 11.00 | 10.30 | 10.60 | 10.60 | 2.91% | - |
| Mar 25, 2026 | 10.20 | 10.80 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Mar 24, 2026 | 10.80 | 10.80 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Mar 23, 2026 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Mar 20, 2026 | 11.00 | 11.10 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Mar 19, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | - |
| Mar 18, 2026 | 11.40 | 11.40 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Mar 17, 2026 | 11.00 | 11.50 | 11.00 | 11.30 | 11.30 | 2.73% | - |
| Mar 16, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | - |
| Mar 13, 2026 | 11.40 | 11.70 | 10.90 | 10.90 | 10.90 | -4.39% | - |
| Mar 12, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Mar 11, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.56% | - |
| Mar 10, 2026 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | - | - |
| Mar 9, 2026 | 11.50 | 11.90 | 11.50 | 11.70 | 11.70 | 1.74% | - |
| Mar 6, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | -2.54% | - |
| Mar 5, 2026 | 13.00 | 13.00 | 11.80 | 11.80 | 11.80 | -9.92% | - |
| Mar 4, 2026 | 12.40 | 13.30 | 12.20 | 13.10 | 13.10 | 3.97% | - |
| Mar 3, 2026 | 12.00 | 12.70 | 11.90 | 12.60 | 12.60 | 3.28% | - |
| Mar 2, 2026 | 11.70 | 12.20 | 11.70 | 12.20 | 12.20 | 2.52% | - |
| Feb 27, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | -1.65% | - |
| Feb 26, 2026 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | -1.63% | - |
| Feb 25, 2026 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | -0.81% | - |
| Feb 24, 2026 | 11.30 | 12.40 | 11.20 | 12.40 | 12.40 | 8.77% | - |
| Feb 23, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | - |
| Feb 20, 2026 | 11.70 | 11.70 | 11.20 | 11.30 | 11.30 | -4.24% | - |
| Feb 19, 2026 | 11.60 | 11.90 | 11.40 | 11.80 | 11.80 | 0.85% | - |
| Feb 18, 2026 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 0.86% | - |
| Feb 17, 2026 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | 1.75% | - |
| Feb 16, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Feb 13, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 0.86% | - |
| Feb 12, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Feb 11, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | - |
| Feb 10, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | - |
| Feb 9, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | - |
| Feb 6, 2026 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 4.63% | - |
| Feb 5, 2026 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Feb 4, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | - |
| Feb 3, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | - |
| Feb 2, 2026 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | 3.77% | - |
| 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% | - |