Enter Air S.A. (FRA:10N)
Germany
· Delayed Price · Currency is EUR 12.40
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Enter Air Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.16% | - |
| Dec 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.21% | - |
| Dec 2, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.93% | - |
| Dec 1, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 5.08% | - |
| Nov 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.67% | - |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.68% | - |
| Nov 26, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.51% | - |
| Nov 25, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.02% | - |
| Nov 24, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% | - |
| Nov 21, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% | - |
| Nov 20, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.19% | - |
| Nov 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.51% | - |
| Nov 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.16% | - |
| Nov 17, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.66% | - |
| Nov 14, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% | - |
| Nov 13, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.33% | - |
| Nov 12, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - | - |
| Nov 11, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.83% | - |
| Nov 10, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.17% | - |
| Nov 7, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Nov 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - | - |
| Nov 5, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% | - |
| Nov 4, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.33% | - |
| Nov 3, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% | - |
| Oct 31, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% | - |
| Oct 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.94% | - |
| Oct 29, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | - |
| Oct 28, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.43% | - |
| Oct 27, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.57% | - |
| Oct 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.09% | - |
| Oct 23, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% | - |
| Oct 22, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% | - |
| Oct 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.78% | - |
| Oct 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% | - |
| Oct 17, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.23% | - |
| Oct 16, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.31% | - |
| Oct 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.62% | - |
| Oct 14, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.63% | - |
| Oct 13, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.39% | - |
| Oct 10, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% | - |
| Oct 9, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -4.56% | - |
| Oct 8, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 2.72% | 19 |
| Oct 7, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.49% | - |
| Oct 6, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.95% | - |
| Oct 3, 2025 | 13.46 | 14.14 | 13.46 | 14.14 | 14.14 | 3.51% | 42 |
| Oct 2, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 5.08% | - |
| Oct 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Sep 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.16% | - |
| Sep 29, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.78% | - |
| Sep 26, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.47% | - |
| Sep 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -1.85% | - |
| Sep 24, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% | - |
| Sep 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.09% | - |
| Sep 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -5.59% | - |
| Sep 19, 2025 | 12.48 | 13.60 | 12.48 | 13.60 | 13.60 | 8.80% | 15 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.26% | - |
| Sep 17, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.32% | - |
| Sep 16, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - | - |
| Sep 15, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -3.07% | - |
| Sep 12, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 2.36% | - |
| Sep 11, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.11% | - |
| Sep 10, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 4.31% | - |
| Sep 9, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 2.90% | - |
| Sep 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 2.09% | - |
| Sep 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% | - |
| Sep 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.35% | - |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -6.20% | - |
| Sep 2, 2025 | 11.68 | 12.26 | 11.68 | 12.26 | 12.26 | 5.69% | 114 |
| Sep 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.57% | - |
| Aug 27, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 2.32% | - |
| Aug 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.86% | - |
| Aug 25, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.15% | - |
| Aug 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Aug 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% | - |
| Aug 20, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Aug 19, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.66% | - |
| Aug 18, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - | - |
| Aug 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -4.60% | - |
| Aug 14, 2025 | 12.04 | 12.60 | 12.04 | 12.60 | 12.60 | 4.83% | 15 |
| Aug 13, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | - |
| Aug 12, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.33% | - |
| Aug 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% | - |
| Aug 8, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% | - |
| Aug 7, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% | - |
| Aug 6, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.97% | - |
| Aug 5, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.12% | - |
| Aug 4, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.63% | - |
| Aug 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.78% | - |
| Jul 31, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.80% | - |
| Jul 30, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -5.17% | - |
| Jul 29, 2025 | 12.72 | 13.16 | 12.72 | 13.16 | 13.16 | 2.17% | 32 |
| Jul 28, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.83% | - |
| Jul 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.30% | - |
| Jul 24, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% | - |
| Jul 23, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.07% | - |
| Jul 22, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 1.72% | - |
| Jul 21, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.05% | - |
| Jul 18, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.11% | - |