Entech SA (EPA:ALESE)
France
· Delayed Price · Currency is EUR 9.16
-0.13 (-1.40%)
Apr 28, 2026, 5:35 PM CET
Entech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.29 | 9.29 | 9.01 | 9.16 | 9.16 | -1.40% | 19,939 |
| Apr 27, 2026 | 9.40 | 9.48 | 9.12 | 9.29 | 9.29 | -1.17% | 23,264 |
| Apr 24, 2026 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | -1.57% | 10,372 |
| Apr 23, 2026 | 9.50 | 9.65 | 9.46 | 9.55 | 9.55 | 0.95% | 11,158 |
| Apr 22, 2026 | 9.55 | 9.60 | 9.40 | 9.46 | 9.46 | - | 8,524 |
| Apr 21, 2026 | 9.41 | 9.66 | 9.40 | 9.46 | 9.46 | -1.46% | 11,507 |
| Apr 20, 2026 | 9.54 | 9.60 | 9.40 | 9.60 | 9.60 | -0.21% | 15,107 |
| Apr 17, 2026 | 9.83 | 9.93 | 9.48 | 9.62 | 9.62 | -2.53% | 19,548 |
| Apr 16, 2026 | 9.94 | 10.00 | 9.74 | 9.87 | 9.87 | -0.50% | 18,703 |
| Apr 15, 2026 | 9.64 | 9.92 | 9.46 | 9.92 | 9.92 | 3.33% | 12,867 |
| Apr 14, 2026 | 9.69 | 9.72 | 9.41 | 9.60 | 9.60 | -1.64% | 22,693 |
| Apr 13, 2026 | 9.89 | 10.00 | 9.69 | 9.76 | 9.76 | -2.30% | 14,039 |
| Apr 10, 2026 | 9.90 | 9.99 | 9.81 | 9.99 | 9.99 | 0.91% | 9,037 |
| Apr 9, 2026 | 9.87 | 9.90 | 9.73 | 9.90 | 9.90 | 0.10% | 8,733 |
| Apr 8, 2026 | 9.90 | 9.97 | 9.73 | 9.89 | 9.89 | 1.44% | 18,600 |
| Apr 7, 2026 | 9.96 | 9.98 | 9.75 | 9.75 | 9.75 | -0.51% | 14,185 |
| Apr 2, 2026 | 9.75 | 9.98 | 9.75 | 9.80 | 9.80 | 0.41% | 22,779 |
| Apr 1, 2026 | 9.90 | 10.02 | 9.70 | 9.76 | 9.76 | 1.04% | 28,819 |
| Mar 31, 2026 | 9.90 | 10.04 | 9.63 | 9.66 | 9.66 | -0.92% | 23,573 |
| Mar 30, 2026 | 9.73 | 9.98 | 9.65 | 9.75 | 9.75 | 2.63% | 18,767 |
| Mar 27, 2026 | 9.50 | 10.18 | 9.48 | 9.50 | 9.50 | 0.11% | 38,506 |
| Mar 26, 2026 | 9.94 | 9.98 | 9.45 | 9.49 | 9.49 | -1.76% | 16,996 |
| Mar 25, 2026 | 10.26 | 10.34 | 9.55 | 9.66 | 9.66 | -3.98% | 24,490 |
| Mar 24, 2026 | 9.56 | 10.20 | 9.56 | 10.06 | 10.06 | 4.79% | 16,855 |
| Mar 23, 2026 | 9.32 | 10.00 | 9.02 | 9.60 | 9.60 | 1.16% | 21,171 |
| Mar 20, 2026 | 9.27 | 9.75 | 9.27 | 9.49 | 9.49 | 2.37% | 9,409 |
| Mar 19, 2026 | 9.56 | 9.56 | 9.01 | 9.27 | 9.27 | -2.83% | 11,059 |
| Mar 18, 2026 | 9.54 | 9.77 | 9.38 | 9.54 | 9.54 | 0.42% | 6,191 |
| Mar 17, 2026 | 9.57 | 9.57 | 9.33 | 9.50 | 9.50 | -1.04% | 5,854 |
| Mar 16, 2026 | 9.56 | 9.60 | 9.45 | 9.60 | 9.60 | 1.27% | 6,042 |
| Mar 13, 2026 | 9.41 | 9.75 | 9.29 | 9.48 | 9.48 | 0.11% | 7,956 |
| Mar 12, 2026 | 9.41 | 9.67 | 9.34 | 9.47 | 9.47 | -0.11% | 10,845 |
| Mar 11, 2026 | 9.60 | 9.63 | 9.36 | 9.48 | 9.48 | -0.63% | 6,322 |
| Mar 10, 2026 | 9.59 | 9.70 | 9.52 | 9.54 | 9.54 | 0.42% | 7,405 |
| Mar 9, 2026 | 9.62 | 9.70 | 9.35 | 9.50 | 9.50 | -0.31% | 18,404 |
| Mar 6, 2026 | 9.60 | 9.90 | 9.50 | 9.53 | 9.53 | 0.85% | 29,659 |
| Mar 5, 2026 | 9.50 | 9.50 | 9.40 | 9.45 | 9.45 | -0.21% | 5,982 |
| Mar 4, 2026 | 9.08 | 9.77 | 9.05 | 9.47 | 9.47 | 5.93% | 34,027 |
| Mar 3, 2026 | 9.40 | 9.40 | 8.81 | 8.94 | 8.94 | -4.89% | 27,605 |
| Mar 2, 2026 | 9.38 | 9.53 | 8.55 | 9.40 | 9.40 | -2.19% | 16,568 |
| Feb 27, 2026 | 9.78 | 9.83 | 9.60 | 9.61 | 9.61 | -1.23% | 16,089 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.70 | 9.73 | 9.73 | -2.41% | 9,819 |
| Feb 25, 2026 | 10.18 | 10.28 | 9.70 | 9.97 | 9.97 | -1.29% | 44,938 |
| Feb 24, 2026 | 9.81 | 10.26 | 9.81 | 10.10 | 10.10 | 3.06% | 20,346 |
| Feb 23, 2026 | 9.70 | 9.85 | 9.67 | 9.80 | 9.80 | 1.24% | 16,857 |
| Feb 20, 2026 | 9.72 | 9.88 | 9.66 | 9.68 | 9.68 | 0.73% | 18,632 |
| Feb 19, 2026 | 9.95 | 10.00 | 9.60 | 9.61 | 9.61 | -3.61% | 33,178 |
| Feb 18, 2026 | 10.12 | 10.36 | 9.93 | 9.97 | 9.97 | -0.30% | 19,865 |
| Feb 17, 2026 | 10.00 | 10.34 | 9.90 | 10.00 | 10.00 | -2.91% | 15,987 |
| Feb 16, 2026 | 9.68 | 10.42 | 9.66 | 10.30 | 10.30 | 7.29% | 25,715 |
| Feb 13, 2026 | 10.14 | 10.14 | 9.50 | 9.60 | 9.60 | -4.95% | 17,518 |
| Feb 12, 2026 | 9.85 | 10.10 | 9.65 | 10.10 | 10.10 | 3.59% | 32,547 |
| Feb 11, 2026 | 9.40 | 9.87 | 9.39 | 9.75 | 9.75 | -2.30% | 46,311 |
| Feb 10, 2026 | 10.60 | 10.74 | 9.62 | 9.98 | 9.98 | -5.13% | 50,462 |
| Feb 9, 2026 | 10.30 | 10.62 | 10.18 | 10.52 | 10.52 | 4.37% | 59,478 |
| Feb 6, 2026 | 9.52 | 10.10 | 9.31 | 10.08 | 10.08 | 5.99% | 36,255 |
| Feb 5, 2026 | 9.40 | 9.56 | 9.34 | 9.51 | 9.51 | -0.11% | 7,061 |
| Feb 4, 2026 | 9.31 | 9.60 | 9.13 | 9.52 | 9.52 | 1.82% | 11,641 |
| Feb 3, 2026 | 9.65 | 9.79 | 9.35 | 9.35 | 9.35 | -2.30% | 25,772 |
| Feb 2, 2026 | 9.13 | 9.78 | 8.96 | 9.57 | 9.57 | 6.33% | 32,403 |
| Jan 30, 2026 | 8.99 | 9.04 | 8.83 | 9.00 | 9.00 | -0.11% | 3,609 |
| Jan 29, 2026 | 9.00 | 9.11 | 8.92 | 9.01 | 9.01 | 0.11% | 4,753 |
| Jan 28, 2026 | 8.90 | 9.13 | 8.85 | 9.00 | 9.00 | 2.04% | 14,930 |
| Jan 27, 2026 | 8.80 | 8.84 | 8.61 | 8.82 | 8.82 | 0.34% | 4,285 |
| Jan 26, 2026 | 8.94 | 8.94 | 8.64 | 8.79 | 8.79 | -0.11% | 6,720 |
| Jan 23, 2026 | 9.00 | 9.00 | 8.52 | 8.80 | 8.80 | -2.22% | 14,642 |
| Jan 22, 2026 | 8.99 | 9.00 | 8.82 | 9.00 | 9.00 | 1.69% | 14,757 |
| Jan 21, 2026 | 8.75 | 8.88 | 8.56 | 8.85 | 8.85 | 5.36% | 42,408 |
| Jan 20, 2026 | 8.30 | 8.47 | 8.26 | 8.40 | 8.40 | 1.82% | 13,511 |
| Jan 19, 2026 | 8.48 | 8.48 | 8.02 | 8.25 | 8.25 | -2.48% | 10,670 |
| Jan 16, 2026 | 8.48 | 8.52 | 8.40 | 8.46 | 8.46 | 1.68% | 7,551 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.31 | 8.32 | 8.32 | -2.12% | 1,812 |
| Jan 14, 2026 | 8.35 | 8.50 | 8.16 | 8.50 | 8.50 | 2.16% | 7,924 |
| Jan 13, 2026 | 8.36 | 8.44 | 8.24 | 8.32 | 8.32 | -0.48% | 3,456 |
| Jan 12, 2026 | 8.20 | 8.54 | 8.16 | 8.36 | 8.36 | 2.08% | 9,507 |
| Jan 9, 2026 | 8.16 | 8.20 | 8.08 | 8.19 | 8.19 | 0.86% | 1,864 |
| Jan 8, 2026 | 8.09 | 8.20 | 8.09 | 8.12 | 8.12 | 0.37% | 3,128 |
| Jan 7, 2026 | 8.19 | 8.20 | 8.08 | 8.09 | 8.09 | 0.62% | 3,740 |
| Jan 6, 2026 | 8.07 | 8.22 | 7.98 | 8.04 | 8.04 | 0.37% | 5,720 |
| Jan 5, 2026 | 8.09 | 8.11 | 7.88 | 8.01 | 8.01 | -0.87% | 5,685 |
| Jan 2, 2026 | 8.14 | 8.14 | 7.88 | 8.08 | 8.08 | 1.64% | 7,542 |
| Dec 31, 2025 | 7.90 | 7.96 | 7.85 | 7.95 | 7.95 | 0.13% | 824 |
| Dec 30, 2025 | 7.82 | 7.95 | 7.80 | 7.94 | 7.94 | 1.40% | 2,981 |
| Dec 29, 2025 | 7.81 | 7.90 | 7.80 | 7.83 | 7.83 | -1.14% | 5,400 |
| Dec 24, 2025 | 7.88 | 7.98 | 7.84 | 7.92 | 7.92 | -0.50% | 1,746 |
| Dec 23, 2025 | 7.90 | 7.98 | 7.85 | 7.96 | 7.96 | -0.25% | 2,842 |
| Dec 22, 2025 | 8.00 | 8.00 | 7.87 | 7.98 | 7.98 | - | 8,886 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.82 | 7.98 | 7.98 | 1.92% | 6,453 |
| Dec 18, 2025 | 7.94 | 7.99 | 7.82 | 7.83 | 7.83 | -0.89% | 6,275 |
| Dec 17, 2025 | 7.95 | 8.02 | 7.90 | 7.90 | 7.90 | -0.75% | 4,764 |
| Dec 16, 2025 | 8.10 | 8.10 | 7.96 | 7.96 | 7.96 | -1.73% | 1,855 |
| Dec 15, 2025 | 8.06 | 8.15 | 7.91 | 8.10 | 8.10 | 1.38% | 4,348 |
| Dec 12, 2025 | 7.96 | 8.04 | 7.90 | 7.99 | 7.99 | 0.88% | 2,126 |
| Dec 11, 2025 | 8.06 | 8.06 | 7.91 | 7.92 | 7.92 | -1.74% | 4,217 |
| Dec 10, 2025 | 8.05 | 8.23 | 8.05 | 8.06 | 8.06 | - | 3,599 |
| Dec 9, 2025 | 8.08 | 8.22 | 8.05 | 8.06 | 8.06 | -1.10% | 5,510 |
| Dec 8, 2025 | 8.05 | 8.17 | 8.04 | 8.15 | 8.15 | - | 2,787 |
| Dec 5, 2025 | 8.02 | 8.15 | 7.98 | 8.15 | 8.15 | 2.00% | 1,675 |
| 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 |