Entech SA (EPA:ALESE)
France
· Delayed Price · Currency is EUR 8.15
+0.16 (2.00%)
At close: Dec 5, 2025
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.02 | 8.10 | 7.98 | 8.06 | - | 0.88% | 1,087 |
| Dec 4, 2025 | 8.00 | 8.08 | 7.91 | 7.99 | 7.99 | -0.25% | 3,038 |
| Dec 3, 2025 | 8.00 | 8.10 | 8.00 | 8.01 | 8.01 | 0.12% | 2,186 |
| Dec 2, 2025 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -2.44% | 728 |
| Dec 1, 2025 | 8.02 | 8.20 | 7.82 | 8.20 | 8.20 | 1.23% | 6,346 |
| Nov 28, 2025 | 7.95 | 8.13 | 7.95 | 8.10 | 8.10 | 1.89% | 1,262 |
| Nov 27, 2025 | 8.08 | 8.19 | 7.93 | 7.95 | 7.95 | -0.75% | 5,529 |
| Nov 26, 2025 | 8.08 | 8.20 | 8.00 | 8.01 | 8.01 | - | 5,602 |
| Nov 25, 2025 | 8.10 | 8.18 | 7.93 | 8.01 | 8.01 | -1.11% | 5,695 |
| Nov 24, 2025 | 7.98 | 8.10 | 7.92 | 8.10 | 8.10 | 2.40% | 6,632 |
| Nov 21, 2025 | 7.90 | 7.96 | 7.80 | 7.91 | 7.91 | 0.13% | 5,731 |
| Nov 20, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | -0.25% | 5,882 |
| Nov 19, 2025 | 8.00 | 8.04 | 7.86 | 7.92 | 7.92 | -1.00% | 2,323 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | -1.96% | 1,767 |
| Nov 17, 2025 | 7.86 | 8.16 | 7.85 | 8.16 | 8.16 | 1.75% | 4,082 |
| Nov 14, 2025 | 8.22 | 8.22 | 7.93 | 8.02 | 8.02 | -2.91% | 12,335 |
| Nov 13, 2025 | 8.14 | 8.27 | 8.03 | 8.26 | 8.26 | 1.98% | 10,101 |
| Nov 12, 2025 | 7.94 | 8.25 | 7.90 | 8.10 | 8.10 | 6.86% | 17,692 |
| Nov 11, 2025 | 7.76 | 7.80 | 7.58 | 7.58 | 7.58 | -1.81% | 5,942 |
| Nov 10, 2025 | 7.34 | 7.80 | 7.34 | 7.72 | 7.72 | 5.75% | 5,493 |
| Nov 7, 2025 | 7.88 | 7.88 | 7.22 | 7.30 | 7.30 | -5.44% | 26,444 |
| Nov 6, 2025 | 7.99 | 7.99 | 7.72 | 7.72 | 7.72 | -3.50% | 8,552 |
| Nov 5, 2025 | 8.00 | 8.00 | 7.72 | 8.00 | 8.00 | - | 16,169 |
| Nov 4, 2025 | 8.23 | 8.23 | 7.88 | 8.00 | 8.00 | -2.79% | 12,195 |
| Nov 3, 2025 | 7.80 | 8.32 | 7.80 | 8.23 | 8.23 | 6.61% | 11,757 |
| Oct 31, 2025 | 7.79 | 7.94 | 7.68 | 7.72 | 7.72 | -1.03% | 13,717 |
| Oct 30, 2025 | 7.95 | 7.95 | 7.68 | 7.80 | 7.80 | -1.52% | 12,658 |
| Oct 29, 2025 | 7.91 | 8.04 | 7.88 | 7.92 | 7.92 | 1.15% | 12,829 |
| Oct 28, 2025 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | -0.89% | 18,436 |
| Oct 27, 2025 | 8.00 | 8.00 | 7.88 | 7.90 | 7.90 | -0.25% | 3,854 |
| Oct 24, 2025 | 8.04 | 8.04 | 7.90 | 7.92 | 7.92 | -1.00% | 5,948 |
| Oct 23, 2025 | 7.81 | 8.02 | 7.81 | 8.00 | 8.00 | 2.56% | 6,066 |
| Oct 22, 2025 | 7.90 | 8.06 | 7.80 | 7.80 | 7.80 | -0.76% | 13,674 |
| Oct 21, 2025 | 8.00 | 8.04 | 7.86 | 7.86 | 7.86 | -1.75% | 8,194 |
| Oct 20, 2025 | 8.22 | 8.25 | 7.81 | 8.00 | 8.00 | -2.68% | 20,594 |
| Oct 17, 2025 | 8.46 | 8.46 | 8.21 | 8.22 | 8.22 | -2.38% | 7,212 |
| Oct 16, 2025 | 8.47 | 8.47 | 8.35 | 8.42 | 8.42 | -0.36% | 4,720 |
| Oct 15, 2025 | 8.40 | 8.52 | 8.34 | 8.45 | 8.45 | 1.20% | 3,829 |
| Oct 14, 2025 | 8.50 | 8.50 | 8.33 | 8.35 | 8.35 | -1.76% | 6,356 |
| Oct 13, 2025 | 8.34 | 8.50 | 8.30 | 8.50 | 8.50 | 1.19% | 6,116 |
| Oct 10, 2025 | 8.71 | 8.82 | 8.37 | 8.40 | 8.40 | -3.45% | 15,184 |
| Oct 9, 2025 | 8.63 | 8.82 | 8.55 | 8.70 | 8.70 | 0.81% | 8,570 |
| Oct 8, 2025 | 8.69 | 8.79 | 8.54 | 8.63 | 8.63 | 0.12% | 9,409 |
| Oct 7, 2025 | 8.60 | 8.76 | 8.54 | 8.62 | 8.62 | 1.17% | 10,580 |
| Oct 6, 2025 | 8.75 | 8.75 | 8.43 | 8.52 | 8.52 | -3.73% | 21,555 |
| Oct 3, 2025 | 8.85 | 8.96 | 8.73 | 8.85 | 8.85 | - | 7,826 |
| Oct 2, 2025 | 8.86 | 8.94 | 8.75 | 8.85 | 8.85 | -0.11% | 6,488 |
| Oct 1, 2025 | 9.00 | 9.03 | 8.70 | 8.86 | 8.86 | -2.21% | 15,067 |
| Sep 30, 2025 | 9.01 | 9.15 | 8.93 | 9.06 | 9.06 | -0.77% | 14,989 |
| Sep 29, 2025 | 9.00 | 9.18 | 8.90 | 9.13 | 9.13 | 3.75% | 36,345 |
| 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 |