Enanta Pharmaceuticals, Inc. (FRA:9EP)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:9EP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.20 | 10.30 | 9.30 | 10.30 | 10.30 | 0.98% | 2 |
| Oct 22, 2026 | 9.65 | 10.20 | 9.40 | 10.20 | 10.20 | 2.00% | - |
| Oct 21, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 20, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 10.30 | 1.98% | - |
| Oct 19, 2026 | 9.80 | 10.30 | 9.70 | 10.10 | 10.10 | 3.06% | - |
| Oct 16, 2026 | 10.00 | 10.00 | 9.75 | 9.80 | 9.80 | -2.97% | - |
| Oct 15, 2026 | 9.65 | 10.20 | 9.65 | 10.10 | 10.10 | 1.00% | - |
| Oct 14, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 13, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -6.42% | - |
| Oct 12, 2026 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -1.80% | - |
| Oct 9, 2026 | 10.60 | 11.10 | 10.50 | 11.10 | 11.10 | 3.74% | - |
| Oct 8, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -2.73% | - |
| Oct 7, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | - |
| Oct 6, 2026 | 11.00 | 11.10 | 10.60 | 10.80 | 10.80 | -3.57% | - |
| Oct 5, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 2, 2026 | 11.20 | 11.50 | 11.10 | 11.40 | 11.40 | 0.88% | - |
| Oct 1, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Sep 30, 2026 | 10.90 | 11.60 | 10.90 | 11.50 | 11.50 | 4.55% | - |
| Sep 29, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | - | - |
| Sep 28, 2026 | 10.10 | 11.00 | 10.00 | 11.00 | 11.00 | 6.80% | - |
| Sep 25, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| Sep 24, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | - | - |
| Sep 23, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Sep 22, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 1.90% | - |
| Sep 21, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| Sep 18, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Sep 17, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Sep 16, 2026 | 10.50 | 11.10 | 10.50 | 11.00 | 11.00 | 3.77% | - |
| Sep 15, 2026 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -6.19% | - |
| Sep 14, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 1.80% | - |
| Sep 11, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 3.74% | - |
| Sep 10, 2026 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Sep 9, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -2.59% | - |
| Sep 8, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Sep 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 4, 2026 | 11.80 | 12.10 | 11.00 | 12.00 | 12.00 | - | - |
| Sep 3, 2026 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | - |
| Sep 2, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 4.31% | - |
| Sep 1, 2026 | 11.30 | 11.60 | 11.20 | 11.60 | 11.60 | - | - |
| Aug 31, 2026 | 11.50 | 11.60 | 11.10 | 11.60 | 11.60 | - | - |
| Aug 28, 2026 | 11.60 | 11.80 | 11.40 | 11.60 | 11.60 | -0.85% | - |
| Aug 27, 2026 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Aug 26, 2026 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | -0.83% | - |
| Aug 25, 2026 | 11.90 | 12.70 | 11.90 | 12.10 | 12.10 | - | - |
| Aug 24, 2026 | 11.40 | 12.10 | 11.00 | 12.10 | 12.10 | 5.22% | - |
| Aug 21, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 3.60% | - |
| Aug 20, 2026 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Aug 19, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | -0.87% | - |
| Aug 18, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 4.55% | - |
| Aug 17, 2026 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | -2.65% | - |