Entech SA (ALESE)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.24 | -15.3465346535 | 8.08 | 8.3 | 6.6 | 17735 | 7.64548998 | DE |
| 4 | -0.56 | -7.56756756757 | 7.4 | 8.72 | 6.6 | 13913 | 7.82339164 | DE |
| 12 | 0.86 | 14.381270903 | 5.98 | 8.72 | 5.62 | 12385 | 7.28665845 | DE |
| 26 | 0.22 | 3.32326283988 | 6.62 | 8.72 | 4.5 | 11490 | 6.47268419 | DE |
| 52 | 1.24 | 22.1428571429 | 5.6 | 9.2 | 4.5 | 9079 | 6.8327824 | DE |
| 156 | 0.15 | 2.24215246637 | 6.69 | 10.3 | 4.5 | 6127 | 7.50835362 | DE |
| 260 | -0.14 | -2.00573065903 | 6.98 | 10.3 | 4.5 | 6482 | 7.39920761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 6.84 | -0.96 | -12.31 | 7.72 | 7.72 | 6.6 | 34073 |
| 1743697800 | 7.8 | -0.36 | -4.41 | 8.1 | 8.1199999 | 7.68 | 13201 |
| 1743611400 | 8.16 | -0.1 | -1.21 | 8.28 | 8.28 | 8.08 | 5798 |
| 1743525000 | 8.26 | 0.18 | 2.23 | 8.3 | 8.3 | 8.08 | 12423 |
| 1743438600 | 8.08 | 0.14 | 1.76 | 8.02 | 8.18 | 7.86 | 19558 |
| 1743183000 | 7.94 | 0.04 | 0.51 | 8.08 | 8.3 | 7.86 | 21359 |
| 1743096600 | 7.9 | -0.28 | -3.42 | 8.1199999 | 8.1199999 | 7.6 | 10299 |
| 1743010200 | 8.18 | -0.2 | -2.39 | 8.7 | 8.72 | 8 | 25697 |
| 1742923800 | 8.38 | 0.3 | 3.71 | 8.06 | 8.38 | 7.84 | 9568 |
| 1742837400 | 8.08 | 0.08 | 1.00 | 8 | 8.2 | 8 | 7928 |
| 1742578200 | 8 | -0.16 | -1.96 | 8.14 | 8.28 | 7.86 | 18971 |
| 1742491800 | 8.16 | 0.56 | 7.37 | 7.98 | 8.48 | 7.98 | 37072 |
| 1742405400 | 7.6 | -0.2 | -2.56 | 7.7 | 7.84 | 7.52 | 7796 |
| 1742319000 | 7.8 | 0.06 | 0.78 | 7.7 | 7.8 | 7.58 | 8329 |
| 1742232600 | 7.74 | -0.24 | -3.01 | 7.92 | 7.94 | 7.74 | 10124 |
| 1741973400 | 7.98 | 0.68 | 9.32 | 7.52 | 7.98 | 7.44 | 14012 |
| 1741887000 | 7.3 | -0.34 | -4.45 | 7.76 | 7.76 | 7.3 | 8255 |
| 1741800600 | 7.64 | 0.14 | 1.87 | 7.64 | 7.7 | 7.52 | 8480 |
| 1741714200 | 7.5 | 0.2 | 2.74 | 7.3 | 7.54 | 7.3 | 5656 |
| 1741627800 | 7.3 | -0.18 | -2.41 | 7.46 | 7.52 | 7.3 | 6997 |
| 1741368600 | 7.48 | -0.26 | -3.36 | 7.4 | 7.66 | 7.4 | 6575 |
| 1741282200 | 7.74 | -0.16 | -2.03 | 7.98 | 7.98 | 7.34 | 16689 |
| 1741195800 | 7.9 | 0.06 | 0.77 | 8.08 | 8.08 | 7.9 | 13851 |
| 1741109400 | 7.84 | 0.06 | 0.77 | 8.06 | 8.08 | 7.76 | 34446 |
| 1741023000 | 7.78 | 0.36 | 4.85 | 7.9 | 8.06 | 7.78 | 32005 |
| 1740763800 | 7.42 | 0.22 | 3.06 | 7.22 | 7.7 | 7.14 | 11869 |
| 1740677400 | 7.2 | -0.4 | -5.26 | 7.52 | 7.52 | 7.12 | 11720 |
| 1740591000 | 7.6 | -0.3 | -3.80 | 7.24 | 7.72 | 6.7 | 36461 |
| 1740504600 | 7.9 | 0.7 | 9.72 | 7.22 | 7.9 | 7.22 | 39571 |
| 1740418200 | 7.2 | 0.74 | 11.46 | 7 | 7.4 | 6.98 | 31317 |
| 1740159000 | 6.46 | 0.06 | 0.94 | 6.4 | 6.5 | 6.3 | 6203 |
| 1740072600 | 6.4 | -0.04 | -0.62 | 6.44 | 6.46 | 6.32 | 2106 |
| 1739986200 | 6.44 | -0.06 | -0.92 | 6.5 | 6.5 | 6.32 | 5893 |
| 1739899800 | 6.5 | -0.1 | -1.52 | 6.58 | 6.6 | 6.38 | 6264 |
| 1739813400 | 6.6 | 0.4 | 6.45 | 6.2 | 6.6 | 6.14 | 6909 |
| 1739554200 | 6.2 | -0.18 | -2.82 | 6.34 | 6.4 | 6.12 | 6313 |
| 1739467800 | 6.38 | -0.1 | -1.54 | 6.44 | 6.48 | 6.36 | 2524 |
| 1739381400 | 6.48 | -0.08 | -1.22 | 6.44 | 6.48 | 6.36 | 1665 |
| 1739295000 | 6.5599999 | -0.02 | -0.30 | 6.72 | 6.72 | 6.36 | 7614 |
| 1739208600 | 6.58 | 0.06 | 0.92 | 6.78 | 6.78 | 6.58 | 7299 |
| 1738949400 | 6.5199999 | 0.16 | 2.52 | 6.46 | 6.7 | 6.36 | 11738 |
| 1738863000 | 6.36 | 0.08 | 1.27 | 6.24 | 6.38 | 6.22 | 2102 |
| 1738776600 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.1 | 2961 |
| 1738690200 | 6.28 | 0.16 | 2.61 | 6.12 | 6.28 | 6.1 | 1251 |
| 1738603800 | 6.12 | -0.14 | -2.24 | 6.22 | 6.28 | 6.0599999 | 4790 |
| 1738344600 | 6.26 | 0.22 | 3.64 | 6.04 | 6.3 | 6 | 7578 |
| 1738258200 | 6.04 | 0.28 | 4.86 | 5.84 | 6.08 | 5.84 | 11143 |
| 1738171800 | 5.76 | 0.02 | 0.35 | 5.74 | 5.84 | 5.7 | 2749 |
| 1738085400 | 5.74 | -0.08 | -1.37 | 5.82 | 5.84 | 5.62 | 5017 |
| 1737999000 | 5.82 | -0.1 | -1.69 | 5.92 | 5.92 | 5.7 | 9303 |
| 1737739800 | 5.92 | -0.04 | -0.67 | 6.12 | 6.2 | 5.92 | 7120 |
| 1737653400 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1737567000 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1737480600 | 5.96 | 0.02 | 0.34 | 5.94 | 5.96 | 5.8 | 3921 |
| 1737394200 | 5.94 | -0.06 | -1.00 | 6 | 6 | 5.84 | 3695 |
| 1737135000 | 6 | 0.1 | 1.69 | 5.9 | 6 | 5.9 | 6539 |
| 1737048600 | 5.9 | -0.06 | -1.01 | 5.96 | 5.98 | 5.9 | 2270 |
| 1736962200 | 5.96 | 0.02 | 0.34 | 5.82 | 5.96 | 5.74 | 4056 |
| 1736875800 | 5.94 | 0.04 | 0.68 | 6 | 6 | 5.82 | 17084 |
| 1736789400 | 5.9 | -0.1 | -1.67 | 6 | 6 | 5.84 | 4105 |
| 1736530200 | 6 | 0.08 | 1.35 | 5.98 | 6.12 | 5.9 | 50396 |
| 1736443800 | 5.92 | 0.02 | 0.34 | 5.88 | 5.94 | 5.8 | 8505 |
| 1736357400 | 5.9 | -0.02 | -0.34 | 5.92 | 6 | 5.84 | 6896 |
| 1736271000 | 5.92 | 0 | 0.00 | 5.92 | 6 | 5.7 | 8516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
