Skip to main content
Entech SA (EPA:ALESE)
France flag France · Delayed Price · Currency is EUR
9.53
+0.08 (0.85%)
Mar 6, 2026, 5:39 PM CET

Entech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.609.909.509.67-2.33%29,192
Mar 5, 20269.509.509.409.459.45-0.21%5,982
Mar 4, 20269.089.779.059.479.475.93%34,027
Mar 3, 20269.409.408.818.948.94-4.89%27,605
Mar 2, 20269.389.538.559.409.40-2.19%16,568
Feb 27, 20269.789.839.609.619.61-1.23%16,089
Feb 26, 202610.0010.009.709.739.73-2.41%9,819
Feb 25, 202610.1810.289.709.979.97-1.29%44,938
Feb 24, 20269.8110.269.8110.1010.103.06%20,346
Feb 23, 20269.709.859.679.809.801.24%16,857
Feb 20, 20269.729.889.669.689.680.73%18,632
Feb 19, 20269.9510.009.609.619.61-3.61%33,178
Feb 18, 202610.1210.369.939.979.97-0.30%19,865
Feb 17, 202610.0010.349.9010.0010.00-2.91%15,987
Feb 16, 20269.6810.429.6610.3010.307.29%25,715
Feb 13, 202610.1410.149.509.609.60-4.95%17,518
Feb 12, 20269.8510.109.6510.1010.103.59%32,547
Feb 11, 20269.409.879.399.759.75-2.30%46,311
Feb 10, 202610.6010.749.629.989.98-5.13%50,462
Feb 9, 202610.3010.6210.1810.5210.524.37%59,478
Feb 6, 20269.5210.109.3110.0810.085.99%36,255
Feb 5, 20269.409.569.349.519.51-0.11%7,061
Feb 4, 20269.319.609.139.529.521.82%11,641
Feb 3, 20269.659.799.359.359.35-2.30%25,772
Feb 2, 20269.139.788.969.579.576.33%32,403
Jan 30, 20268.999.048.839.009.00-0.11%3,609
Jan 29, 20269.009.118.929.019.010.11%4,753
Jan 28, 20268.909.138.859.009.002.04%14,930
Jan 27, 20268.808.848.618.828.820.34%4,285
Jan 26, 20268.948.948.648.798.79-0.11%6,720
Jan 23, 20269.009.008.528.808.80-2.22%14,642
Jan 22, 20268.999.008.829.009.001.69%14,757
Jan 21, 20268.758.888.568.858.855.36%42,408
Jan 20, 20268.308.478.268.408.401.82%13,511
Jan 19, 20268.488.488.028.258.25-2.48%10,670
Jan 16, 20268.488.528.408.468.461.68%7,551
Jan 15, 20268.508.508.318.328.32-2.12%1,812
Jan 14, 20268.358.508.168.508.502.16%7,924
Jan 13, 20268.368.448.248.328.32-0.48%3,456
Jan 12, 20268.208.548.168.368.362.08%9,507
Jan 9, 20268.168.208.088.198.190.86%1,864
Jan 8, 20268.098.208.098.128.120.37%3,128
Jan 7, 20268.198.208.088.098.090.62%3,740
Jan 6, 20268.078.227.988.048.040.37%5,720
Jan 5, 20268.098.117.888.018.01-0.87%5,685
Jan 2, 20268.148.147.888.088.081.64%7,542
Dec 31, 20257.907.967.857.957.950.13%824
Dec 30, 20257.827.957.807.947.941.40%2,981
Dec 29, 20257.817.907.807.837.83-1.14%5,400
Dec 24, 20257.887.987.847.927.92-0.50%1,746
Dec 23, 20257.907.987.857.967.96-0.25%2,842
Dec 22, 20258.008.007.877.987.98-8,886
Dec 19, 20258.008.007.827.987.981.92%6,453
Dec 18, 20257.947.997.827.837.83-0.89%6,275
Dec 17, 20257.958.027.907.907.90-0.75%4,764
Dec 16, 20258.108.107.967.967.96-1.73%1,855
Dec 15, 20258.068.157.918.108.101.38%4,348
Dec 12, 20257.968.047.907.997.990.88%2,126
Dec 11, 20258.068.067.917.927.92-1.74%4,217
Dec 10, 20258.058.238.058.068.06-3,599
Dec 9, 20258.088.228.058.068.06-1.10%5,510
Dec 8, 20258.058.178.048.158.15-2,787
Dec 5, 20258.028.157.988.158.152.00%1,675
Dec 4, 20258.008.087.917.997.99-0.25%3,038
Dec 3, 20258.008.108.008.018.010.12%2,186
Dec 2, 20258.188.188.008.008.00-2.44%728
Dec 1, 20258.028.207.828.208.201.23%6,346
Nov 28, 20257.958.137.958.108.101.89%1,262
Nov 27, 20258.088.197.937.957.95-0.75%5,529
Nov 26, 20258.088.208.008.018.01-5,602
Nov 25, 20258.108.187.938.018.01-1.11%5,695
Nov 24, 20257.988.107.928.108.102.40%6,632
Nov 21, 20257.907.967.807.917.910.13%5,731
Nov 20, 20257.907.907.807.907.90-0.25%5,882
Nov 19, 20258.008.047.867.927.92-1.00%2,323
Nov 18, 20258.208.208.008.008.00-1.96%1,767
Nov 17, 20257.868.167.858.168.161.75%4,082
Nov 14, 20258.228.227.938.028.02-2.91%12,335
Nov 13, 20258.148.278.038.268.261.98%10,101
Nov 12, 20257.948.257.908.108.106.86%17,692
Nov 11, 20257.767.807.587.587.58-1.81%5,942
Nov 10, 20257.347.807.347.727.725.75%5,493
Nov 7, 20257.887.887.227.307.30-5.44%26,444
Nov 6, 20257.997.997.727.727.72-3.50%8,552
Nov 5, 20258.008.007.728.008.00-16,169
Nov 4, 20258.238.237.888.008.00-2.79%12,195
Nov 3, 20257.808.327.808.238.236.61%11,757
Oct 31, 20257.797.947.687.727.72-1.03%13,717
Oct 30, 20257.957.957.687.807.80-1.52%12,658
Oct 29, 20257.918.047.887.927.921.15%12,829
Oct 28, 20257.907.907.837.837.83-0.89%18,436
Oct 27, 20258.008.007.887.907.90-0.25%3,854
Oct 24, 20258.048.047.907.927.92-1.00%5,948
Oct 23, 20257.818.027.818.008.002.56%6,066
Oct 22, 20257.908.067.807.807.80-0.76%13,674
Oct 21, 20258.008.047.867.867.86-1.75%8,194
Oct 20, 20258.228.257.818.008.00-2.68%20,594
Oct 17, 20258.468.468.218.228.22-2.38%7,212
Oct 16, 20258.478.478.358.428.42-0.36%4,720
Oct 15, 20258.408.528.348.458.451.20%3,829