Enanta Pharmaceuticals, Inc. (FRA:9EP)
Germany · Delayed Price · Currency is EUR 12.10
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:9EP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -2.59% | - |
| Aug 13, 2026 | 11.50 | 12.00 | 11.50 | 11.60 | 11.60 | -0.85% | - |
| Aug 12, 2026 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 0.86% | - |
| Aug 11, 2026 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | -2.52% | - |
| Aug 10, 2026 | 11.70 | 11.90 | 11.60 | 11.90 | 11.90 | - | - |
| Aug 7, 2026 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 2.59% | - |
| Aug 6, 2026 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 2.65% | - |
| Aug 5, 2026 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Aug 4, 2026 | 11.10 | 11.70 | 10.70 | 11.40 | 11.40 | 2.70% | - |
| Aug 3, 2026 | 10.80 | 11.10 | 10.40 | 11.10 | 11.10 | 2.78% | - |
| Jul 31, 2026 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | -2.70% | - |
| Jul 30, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 2.78% | - |
| Jul 29, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 2 |
| Jul 28, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -1.79% | - |
| Jul 27, 2026 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 0.90% | - |
| Jul 24, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jul 23, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Jul 22, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jul 21, 2026 | 11.40 | 11.80 | 11.30 | 11.60 | 11.60 | 0.87% | - |
| Jul 20, 2026 | 11.80 | 11.80 | 11.30 | 11.50 | 11.50 | -3.36% | - |
| Jul 17, 2026 | 11.10 | 12.00 | 11.10 | 11.90 | 11.90 | 5.31% | - |
| Jul 16, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Jul 15, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Jul 14, 2026 | 11.80 | 11.90 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jul 13, 2026 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 0.85% | - |
| Jul 10, 2026 | 12.20 | 12.20 | 11.60 | 11.80 | 11.80 | -3.28% | - |
| Jul 9, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Jul 8, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 0.80% | - |
| Jul 7, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | -1.57% | - |
| Jul 6, 2026 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Jul 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jul 2, 2026 | 12.70 | 13.40 | 12.70 | 13.20 | 13.20 | 2.33% | - |
| Jul 1, 2026 | 12.50 | 13.00 | 12.50 | 12.90 | 12.90 | 2.38% | - |
| Jun 30, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | - |
| Jun 29, 2026 | 12.20 | 12.80 | 12.10 | 12.80 | 12.80 | 4.92% | - |
| Jun 26, 2026 | 11.50 | 12.30 | 11.50 | 12.20 | 12.20 | 4.27% | - |
| Jun 25, 2026 | 12.10 | 12.20 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Jun 24, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Jun 23, 2026 | 11.20 | 12.20 | 11.20 | 12.20 | 12.20 | 5.17% | - |
| Jun 22, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 7.41% | - |
| Jun 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jun 18, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | - |