Entech SA (EPA:ALESE)
France
· Delayed Price · Currency is EUR 8.80
-0.07 (-0.79%)
Sep 26, 2025, 5:35 PM CET
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.80 | 8.86 | 8.69 | 8.80 | 8.80 | -0.79% | 7,354 |
| Sep 25, 2025 | 9.25 | 9.25 | 8.64 | 8.87 | 8.87 | -3.38% | 29,321 |
| Sep 24, 2025 | 9.00 | 9.24 | 8.62 | 9.18 | 9.18 | 2.00% | 22,087 |
| Sep 23, 2025 | 8.98 | 9.25 | 8.91 | 9.00 | 9.00 | 1.12% | 22,095 |
| Sep 22, 2025 | 8.94 | 9.00 | 8.90 | 8.90 | 8.90 | 1.71% | 18,991 |
| Sep 19, 2025 | 8.78 | 8.80 | 8.62 | 8.75 | 8.75 | 0.11% | 7,010 |
| Sep 18, 2025 | 8.83 | 8.85 | 8.51 | 8.74 | 8.74 | -1.02% | 17,084 |
| Sep 17, 2025 | 8.58 | 8.84 | 8.46 | 8.83 | 8.83 | 3.40% | 12,862 |
| Sep 16, 2025 | 8.60 | 8.71 | 8.25 | 8.54 | 8.54 | 2.28% | 18,221 |
| Sep 15, 2025 | 8.14 | 8.64 | 8.03 | 8.35 | 8.35 | 3.09% | 17,690 |
| Sep 12, 2025 | 8.01 | 8.23 | 7.98 | 8.10 | 8.10 | 1.12% | 5,903 |
| Sep 11, 2025 | 7.98 | 8.23 | 7.87 | 8.01 | 8.01 | - | 11,745 |
| Sep 10, 2025 | 7.92 | 8.24 | 7.90 | 8.01 | 8.01 | -1.84% | 10,838 |
| Sep 9, 2025 | 7.86 | 8.40 | 7.85 | 8.16 | 8.16 | 7.09% | 19,002 |
| Sep 8, 2025 | 7.60 | 7.82 | 7.50 | 7.62 | 7.62 | -1.04% | 16,410 |
| Sep 5, 2025 | 7.83 | 7.86 | 7.51 | 7.70 | 7.70 | -1.53% | 13,537 |
| Sep 4, 2025 | 7.87 | 7.94 | 7.68 | 7.82 | 7.82 | -0.76% | 11,585 |
| Sep 3, 2025 | 8.28 | 8.64 | 7.62 | 7.88 | 7.88 | -5.06% | 40,688 |
| Sep 2, 2025 | 9.20 | 9.20 | 8.26 | 8.30 | 8.30 | -6.95% | 25,070 |
| Sep 1, 2025 | 8.40 | 9.40 | 8.26 | 8.92 | 8.92 | 9.05% | 35,993 |
| Aug 29, 2025 | 8.32 | 8.39 | 8.05 | 8.18 | 8.18 | -1.68% | 5,780 |
| Aug 28, 2025 | 8.04 | 8.32 | 8.04 | 8.32 | 8.32 | 2.72% | 5,017 |
| Aug 27, 2025 | 8.00 | 8.32 | 8.00 | 8.10 | 8.10 | -3.11% | 12,102 |
| Aug 26, 2025 | 8.78 | 8.78 | 7.95 | 8.36 | 8.36 | -5.00% | 27,695 |
| Aug 25, 2025 | 8.70 | 9.00 | 8.64 | 8.80 | 8.80 | 2.92% | 22,765 |
| Aug 22, 2025 | 8.08 | 8.64 | 8.08 | 8.55 | 8.55 | 6.21% | 18,774 |
| Aug 21, 2025 | 8.47 | 8.54 | 7.90 | 8.05 | 8.05 | -5.29% | 33,566 |
| Aug 20, 2025 | 8.50 | 8.52 | 8.19 | 8.50 | 8.50 | -1.51% | 18,749 |
| Aug 19, 2025 | 8.68 | 8.90 | 8.63 | 8.63 | 8.63 | -0.23% | 13,211 |
| Aug 18, 2025 | 8.98 | 8.98 | 8.62 | 8.65 | 8.65 | -3.35% | 13,548 |
| Aug 15, 2025 | 9.30 | 9.30 | 8.55 | 8.95 | 8.95 | -3.45% | 25,673 |
| Aug 14, 2025 | 9.46 | 9.50 | 9.16 | 9.27 | 9.27 | -1.28% | 21,058 |
| Aug 13, 2025 | 9.26 | 9.47 | 9.18 | 9.39 | 9.39 | 1.51% | 18,788 |
| Aug 12, 2025 | 9.40 | 9.50 | 9.13 | 9.25 | 9.25 | -1.60% | 16,558 |
| Aug 11, 2025 | 9.10 | 9.44 | 9.06 | 9.40 | 9.40 | 3.87% | 43,566 |
| Aug 8, 2025 | 9.20 | 9.28 | 9.01 | 9.05 | 9.05 | 0.78% | 45,964 |
| Aug 7, 2025 | 8.45 | 9.40 | 8.34 | 8.98 | 8.98 | 7.67% | 132,388 |
| Aug 6, 2025 | 7.40 | 8.45 | 7.34 | 8.34 | 8.34 | 15.51% | 124,589 |
| Aug 5, 2025 | 7.25 | 7.38 | 7.21 | 7.22 | 7.22 | -0.14% | 5,389 |
| Aug 4, 2025 | 7.23 | 7.34 | 7.22 | 7.23 | 7.23 | -0.55% | 5,921 |
| Aug 1, 2025 | 7.28 | 7.37 | 7.25 | 7.27 | 7.27 | -0.41% | 6,405 |
| Jul 31, 2025 | 7.30 | 7.47 | 7.24 | 7.30 | 7.30 | -2.14% | 9,517 |
| Jul 30, 2025 | 7.44 | 7.46 | 7.38 | 7.46 | 7.46 | -0.27% | 3,177 |
| Jul 29, 2025 | 7.46 | 7.51 | 7.43 | 7.48 | 7.48 | -0.80% | 4,543 |
| Jul 28, 2025 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 1.34% | 18,772 |
| Jul 25, 2025 | 7.49 | 7.54 | 7.44 | 7.44 | 7.44 | -0.53% | 10,306 |
| Jul 24, 2025 | 7.40 | 7.49 | 7.40 | 7.48 | 7.48 | 0.81% | 5,109 |
| Jul 23, 2025 | 7.47 | 7.49 | 7.40 | 7.42 | 7.42 | -0.40% | 6,430 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.41 | 7.45 | 7.45 | -0.93% | 5,754 |
| Jul 21, 2025 | 7.52 | 7.56 | 7.45 | 7.52 | 7.52 | - | 10,648 |