Enanta Pharmaceuticals, Inc. (FRA:9EP)
Germany
· Delayed Price · Currency is EUR 11.90
-0.10 (-0.83%)
Last updated: Dec 4, 2025, 7:55 PM CET
Enanta Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 2.50% | - |
| Dec 4, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | - |
| Dec 3, 2025 | 11.80 | 12.00 | 11.60 | 12.00 | 12.00 | 1.69% | - |
| Dec 2, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Dec 1, 2025 | 11.90 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | - |
| Nov 28, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Nov 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 26, 2025 | 11.60 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | - |
| Nov 25, 2025 | 11.40 | 11.70 | 11.10 | 11.60 | 11.60 | - | - |
| Nov 24, 2025 | 10.90 | 11.70 | 10.90 | 11.60 | 11.60 | 6.42% | - |
| Nov 21, 2025 | 10.30 | 11.10 | 10.20 | 10.90 | 10.90 | 4.81% | - |
| Nov 20, 2025 | 10.50 | 10.70 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Nov 19, 2025 | 10.40 | 10.80 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 18, 2025 | 10.60 | 11.40 | 10.20 | 10.50 | 10.50 | -3.67% | - |
| Nov 17, 2025 | 10.20 | 10.90 | 10.10 | 10.90 | 10.90 | 6.86% | - |
| Nov 14, 2025 | 10.40 | 10.40 | 9.70 | 10.20 | 10.20 | 3.55% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 9.80 | 9.85 | 9.85 | -2.48% | - |
| Nov 12, 2025 | 10.20 | 10.30 | 10.00 | 10.10 | 10.10 | -1.94% | - |
| Nov 11, 2025 | 9.75 | 10.30 | 9.70 | 10.30 | 10.30 | 5.64% | - |
| Nov 10, 2025 | 9.40 | 9.75 | 9.35 | 9.75 | 9.75 | 4.84% | - |
| Nov 7, 2025 | 9.15 | 9.30 | 8.65 | 9.30 | 9.30 | 1.64% | - |
| Nov 6, 2025 | 9.25 | 9.45 | 8.90 | 9.15 | 9.15 | -1.61% | 54 |
| Nov 5, 2025 | 9.15 | 9.55 | 9.05 | 9.30 | 9.30 | 0.54% | - |
| Nov 4, 2025 | 9.05 | 9.55 | 9.05 | 9.25 | 9.25 | 1.09% | - |
| Nov 3, 2025 | 9.30 | 9.40 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Oct 31, 2025 | 9.35 | 9.35 | 9.15 | 9.30 | 9.30 | -0.53% | - |
| Oct 30, 2025 | 9.15 | 9.45 | 9.10 | 9.35 | 9.35 | 2.19% | 115 |
| Oct 29, 2025 | 9.00 | 9.15 | 8.80 | 9.15 | 9.15 | 2.23% | - |
| Oct 28, 2025 | 9.00 | 9.00 | 8.75 | 8.95 | 8.95 | -0.56% | - |
| Oct 27, 2025 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 1.12% | - |
| Oct 24, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Oct 23, 2025 | 8.85 | 9.20 | 8.75 | 9.05 | 9.05 | 1.69% | - |
| Oct 22, 2025 | 9.25 | 9.45 | 8.85 | 8.90 | 8.90 | -3.78% | 2,036 |
| Oct 21, 2025 | 9.35 | 9.50 | 9.20 | 9.25 | 9.25 | -1.60% | 250 |
| Oct 20, 2025 | 9.25 | 9.55 | 9.25 | 9.40 | 9.40 | 1.62% | - |
| Oct 17, 2025 | 9.00 | 9.55 | 9.00 | 9.25 | 9.25 | -3.14% | - |
| Oct 16, 2025 | 9.80 | 10.00 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Oct 15, 2025 | 9.30 | 9.90 | 9.30 | 9.80 | 9.80 | 5.95% | - |
| Oct 14, 2025 | 9.60 | 9.60 | 9.25 | 9.25 | 9.25 | -4.15% | - |
| Oct 13, 2025 | 9.45 | 9.65 | 9.30 | 9.65 | 9.65 | 3.76% | - |
| Oct 10, 2025 | 9.70 | 9.70 | 9.25 | 9.30 | 9.30 | -4.12% | - |
| Oct 9, 2025 | 9.50 | 9.85 | 9.45 | 9.70 | 9.70 | 1.04% | - |
| Oct 8, 2025 | 9.35 | 9.75 | 9.25 | 9.60 | 9.60 | 2.67% | - |
| Oct 7, 2025 | 9.50 | 9.50 | 9.20 | 9.35 | 9.35 | -0.53% | - |
| Oct 6, 2025 | 8.65 | 9.60 | 8.65 | 9.40 | 9.40 | 10.59% | - |
| Oct 3, 2025 | 8.65 | 8.85 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Oct 2, 2025 | 8.85 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Oct 1, 2025 | 9.00 | 9.15 | 8.40 | 8.95 | 8.95 | -10.50% | - |
| Sep 30, 2025 | 12.60 | 12.60 | 9.60 | 10.00 | 10.00 | -18.03% | - |
| Sep 29, 2025 | 7.65 | 12.20 | 6.35 | 12.20 | 12.20 | 89.15% | 505 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Sep 25, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Sep 24, 2025 | 5.95 | 6.55 | 5.90 | 6.55 | 6.55 | 10.08% | - |
| Sep 23, 2025 | 6.40 | 6.40 | 5.95 | 5.95 | 5.95 | -7.03% | - |
| Sep 22, 2025 | 6.35 | 6.60 | 6.30 | 6.40 | 6.40 | 0.79% | - |
| Sep 19, 2025 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Sep 18, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 3.97% | - |
| Sep 17, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | - |
| Sep 16, 2025 | 6.20 | 6.40 | 5.95 | 6.15 | 6.15 | 0.82% | - |
| Sep 15, 2025 | 6.90 | 6.90 | 6.10 | 6.10 | 6.10 | -12.23% | - |
| Sep 12, 2025 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Sep 11, 2025 | 7.00 | 7.35 | 7.00 | 7.20 | 7.20 | 1.41% | - |
| Sep 10, 2025 | 7.55 | 7.55 | 7.10 | 7.10 | 7.10 | -5.96% | - |
| Sep 9, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 1.34% | - |
| Sep 8, 2025 | 7.40 | 7.45 | 7.20 | 7.45 | 7.45 | 0.68% | - |
| Sep 5, 2025 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Sep 4, 2025 | 7.40 | 7.45 | 7.25 | 7.45 | 7.45 | - | - |
| Sep 3, 2025 | 7.60 | 7.60 | 7.35 | 7.45 | 7.45 | -1.97% | - |
| Sep 2, 2025 | 7.00 | 7.65 | 7.00 | 7.60 | 7.60 | 8.57% | - |
| Sep 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Aug 29, 2025 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Aug 28, 2025 | 7.15 | 7.35 | 7.15 | 7.30 | 7.30 | 1.39% | - |
| Aug 27, 2025 | 7.30 | 7.35 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 26, 2025 | 7.30 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | - |
| Aug 25, 2025 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Aug 22, 2025 | 7.25 | 7.55 | 7.15 | 7.40 | 7.40 | 2.07% | - |
| Aug 21, 2025 | 7.40 | 7.50 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Aug 20, 2025 | 7.00 | 7.40 | 6.90 | 7.40 | 7.40 | 4.96% | - |
| Aug 19, 2025 | 6.85 | 7.15 | 6.85 | 7.05 | 7.05 | 2.92% | - |
| Aug 18, 2025 | 6.70 | 6.85 | 6.65 | 6.85 | 6.85 | 3.01% | - |
| Aug 15, 2025 | 6.50 | 6.65 | 6.35 | 6.65 | 6.65 | 1.53% | - |
| Aug 14, 2025 | 6.35 | 6.55 | 6.20 | 6.55 | 6.55 | 3.15% | - |
| Aug 13, 2025 | 5.75 | 6.35 | 5.75 | 6.35 | 6.35 | 9.48% | - |
| Aug 12, 2025 | 5.45 | 6.15 | 5.45 | 5.80 | 5.80 | 5.45% | - |
| Aug 11, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Aug 8, 2025 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | - |
| Aug 7, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Aug 6, 2025 | 6.30 | 6.30 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Aug 5, 2025 | 6.05 | 6.25 | 5.90 | 6.25 | 6.25 | 5.04% | - |
| Aug 4, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -2.46% | - |
| Aug 1, 2025 | 6.50 | 6.50 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Jul 31, 2025 | 6.60 | 6.60 | 6.40 | 6.45 | 6.45 | -1.53% | - |
| Jul 30, 2025 | 6.90 | 7.00 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Jul 29, 2025 | 6.80 | 7.20 | 6.70 | 6.90 | 6.90 | 1.47% | 1,040 |
| Jul 28, 2025 | 6.20 | 6.90 | 6.20 | 6.80 | 6.80 | 9.68% | - |
| Jul 25, 2025 | 6.15 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | - |
| Jul 24, 2025 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -4.65% | - |
| Jul 23, 2025 | 6.40 | 6.50 | 6.30 | 6.45 | 6.45 | 1.57% | - |
| Jul 22, 2025 | 6.45 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | - |
| Jul 21, 2025 | 6.35 | 6.45 | 6.10 | 6.45 | 6.45 | 1.57% | - |