Enanta Pharmaceuticals, Inc. (FRA:9EP)
Germany · Delayed Price · Currency is EUR 11.90
+0.10 (0.85%)
At close: Nov 28, 2025
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.90 | 12.10 | 11.80 | 11.90 | 11.90 | - | - |
| 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% | - |
| Nov 14, 2025 | 10.40 | 10.40 | 9.70 | 10.20 | 10.20 | 3.55% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 9.80 | 9.85 | 9.85 | -2.48% | - |
| Nov 12, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Nov 11, 2025 | 9.75 | 10.30 | 9.70 | 10.30 | 10.30 | 5.64% | - |
| Nov 10, 2025 | 9.40 | 9.75 | 9.35 | 9.75 | 9.75 | 4.84% | - |
| Nov 7, 2025 | 9.15 | 9.30 | 8.65 | 9.30 | 9.30 | 1.64% | - |
| Nov 6, 2025 | 9.25 | 9.45 | 8.90 | 9.15 | 9.15 | -1.61% | 54 |
| Nov 5, 2025 | 9.15 | 9.55 | 9.05 | 9.30 | 9.30 | 0.54% | - |
| Nov 4, 2025 | 9.05 | 9.55 | 9.05 | 9.25 | 9.25 | 1.09% | - |
| Nov 3, 2025 | 9.30 | 9.40 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Oct 31, 2025 | 9.35 | 9.35 | 9.15 | 9.30 | 9.30 | -0.53% | - |
| Oct 30, 2025 | 9.15 | 9.45 | 9.10 | 9.35 | 9.35 | 2.19% | 115 |
| Oct 29, 2025 | 9.00 | 9.15 | 8.80 | 9.15 | 9.15 | 2.23% | - |
| Oct 28, 2025 | 9.00 | 9.00 | 8.75 | 8.95 | 8.95 | -0.56% | - |
| Oct 27, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | - |
| Oct 24, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Oct 23, 2025 | 8.85 | 9.20 | 8.75 | 9.05 | 9.05 | 1.69% | - |
| Oct 22, 2025 | 9.25 | 9.45 | 8.85 | 8.90 | 8.90 | -3.78% | 2,036 |
| Oct 21, 2025 | 9.35 | 9.50 | 9.20 | 9.25 | 9.25 | -1.60% | 250 |
| Oct 20, 2025 | 9.25 | 9.55 | 9.25 | 9.40 | 9.40 | 1.62% | - |
| Oct 17, 2025 | 9.00 | 9.55 | 9.00 | 9.25 | 9.25 | -3.14% | - |
| Oct 16, 2025 | 9.80 | 10.00 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Oct 15, 2025 | 9.30 | 9.90 | 9.30 | 9.80 | 9.80 | 5.95% | - |
| Oct 14, 2025 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | -4.15% | - |
| Oct 13, 2025 | 9.45 | 9.65 | 9.30 | 9.65 | 9.65 | 3.76% | - |
| Oct 10, 2025 | 9.70 | 9.70 | 9.25 | 9.30 | 9.30 | -4.12% | - |
| Oct 9, 2025 | 9.50 | 9.85 | 9.45 | 9.70 | 9.70 | 1.04% | - |
| Oct 8, 2025 | 9.35 | 9.75 | 9.25 | 9.60 | 9.60 | 2.67% | - |
| Oct 7, 2025 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -0.53% | - |
| Oct 6, 2025 | 8.65 | 9.60 | 8.65 | 9.40 | 9.40 | 10.59% | - |
| Oct 3, 2025 | 8.65 | 8.85 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Oct 2, 2025 | 8.85 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Oct 1, 2025 | 9.00 | 9.15 | 8.40 | 8.95 | 8.95 | -10.50% | - |
| Sep 30, 2025 | 12.60 | 12.60 | 9.60 | 10.00 | 10.00 | -18.03% | - |
| Sep 29, 2025 | 7.65 | 12.20 | 6.35 | 12.20 | 12.20 | 89.15% | 505 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Sep 25, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Sep 24, 2025 | 5.95 | 6.55 | 5.90 | 6.55 | 6.55 | 10.08% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 5.95 | 5.95 | 5.95 | -7.03% | - |