Entech SA (ALESE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.60 | 6.72 | 6.14 | 6.58 | 6.58 | 21,528 |
| 13 Jun 2024 | 7.40 | 7.40 | 6.66 | 6.80 | 6.80 | 8,674 |
| 12 Jun 2024 | 7.38 | 7.42 | 7.02 | 7.22 | 7.22 | 14,814 |
| 11 Jun 2024 | 7.70 | 7.78 | 6.96 | 7.38 | 7.38 | 25,177 |
| 10 Jun 2024 | 8.38 | 8.38 | 7.46 | 7.82 | 7.82 | 21,311 |
| 07 Jun 2024 | 8.82 | 8.82 | 8.40 | 8.40 | 8.40 | 5,922 |
| 06 Jun 2024 | 8.92 | 8.98 | 8.60 | 8.80 | 8.80 | 3,817 |
| 05 Jun 2024 | 9.00 | 9.10 | 8.90 | 8.94 | 8.94 | 6,244 |
| 04 Jun 2024 | 9.00 | 9.10 | 8.92 | 9.08 | 9.08 | 6,883 |
| 03 Jun 2024 | 8.76 | 9.20 | 8.70 | 9.00 | 9.00 | 13,674 |
| 31 May 2024 | 8.66 | 8.80 | 8.54 | 8.62 | 8.62 | 5,790 |
| 30 May 2024 | 8.68 | 8.80 | 8.60 | 8.68 | 8.68 | 9,346 |
| 29 May 2024 | 8.24 | 8.70 | 8.24 | 8.52 | 8.52 | 23,627 |
| 28 May 2024 | 8.20 | 8.20 | 8.00 | 8.12 | 8.12 | 12,585 |
| 27 May 2024 | 8.36 | 8.40 | 8.06 | 8.20 | 8.20 | 15,337 |
| 24 May 2024 | 8.34 | 8.46 | 8.30 | 8.42 | 8.42 | 11,790 |
| 23 May 2024 | 8.26 | 8.46 | 8.22 | 8.30 | 8.30 | 14,330 |
| 22 May 2024 | 8.28 | 8.30 | 8.14 | 8.20 | 8.20 | 4,238 |
| 21 May 2024 | 8.26 | 8.36 | 8.16 | 8.24 | 8.24 | 9,360 |
| 20 May 2024 | 7.88 | 8.32 | 7.88 | 8.20 | 8.20 | 33,212 |
| 17 May 2024 | 7.16 | 7.92 | 7.06 | 7.86 | 7.86 | 50,053 |
| 16 May 2024 | 6.74 | 6.94 | 6.66 | 6.88 | 6.88 | 4,525 |
| 15 May 2024 | 6.60 | 6.76 | 6.52 | 6.74 | 6.74 | 4,974 |
| 14 May 2024 | 6.76 | 6.76 | 6.50 | 6.56 | 6.56 | 10,806 |
| 13 May 2024 | 6.80 | 6.82 | 6.68 | 6.72 | 6.72 | 4,651 |
| 10 May 2024 | 6.86 | 6.90 | 6.78 | 6.80 | 6.80 | 3,816 |
| 09 May 2024 | 6.82 | 6.90 | 6.80 | 6.86 | 6.86 | 4,824 |
| 08 May 2024 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 2,557 |
| 07 May 2024 | 6.82 | 6.96 | 6.80 | 6.94 | 6.94 | 11,379 |
| 06 May 2024 | 6.84 | 6.96 | 6.76 | 6.80 | 6.80 | 24,238 |
| 03 May 2024 | 6.84 | 7.00 | 6.48 | 6.66 | 6.66 | 14,359 |
| 02 May 2024 | 6.26 | 6.50 | 6.06 | 6.16 | 6.16 | 10,380 |
| 30 Apr 2024 | 6.10 | 6.40 | 6.02 | 6.26 | 6.26 | 2,623 |
| 29 Apr 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 1,600 |
| 26 Apr 2024 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 3,272 |
| 25 Apr 2024 | 5.54 | 5.66 | 5.52 | 5.52 | 5.52 | 593 |
| 24 Apr 2024 | 5.78 | 5.86 | 5.54 | 5.54 | 5.54 | 2,397 |
| 23 Apr 2024 | 5.30 | 5.70 | 5.20 | 5.70 | 5.70 | 4,329 |
| 22 Apr 2024 | 5.22 | 5.34 | 5.20 | 5.30 | 5.30 | 1,304 |
| 19 Apr 2024 | 5.30 | 5.34 | 5.22 | 5.22 | 5.22 | 660 |
| 18 Apr 2024 | 5.34 | 5.46 | 5.30 | 5.30 | 5.30 | 1,491 |
| 17 Apr 2024 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 764 |
| 16 Apr 2024 | 5.28 | 5.32 | 5.14 | 5.32 | 5.32 | 4,288 |
| 15 Apr 2024 | 5.44 | 5.44 | 5.30 | 5.32 | 5.32 | 2,551 |
| 12 Apr 2024 | 5.60 | 5.60 | 5.20 | 5.40 | 5.40 | 5,062 |
| 11 Apr 2024 | 6.02 | 6.02 | 5.42 | 5.50 | 5.50 | 8,279 |
| 10 Apr 2024 | 6.18 | 6.20 | 5.84 | 6.00 | 6.00 | 8,798 |
| 09 Apr 2024 | 6.10 | 6.20 | 6.02 | 6.10 | 6.10 | 5,727 |
| 08 Apr 2024 | 5.86 | 6.28 | 5.72 | 6.00 | 6.00 | 11,283 |
| 05 Apr 2024 | 5.78 | 5.98 | 5.60 | 5.74 | 5.74 | 6,591 |
| 04 Apr 2024 | 5.60 | 5.90 | 5.50 | 5.70 | 5.70 | 9,883 |
| 03 Apr 2024 | 4.88 | 5.86 | 4.81 | 5.30 | 5.30 | 16,118 |
| 02 Apr 2024 | 4.74 | 4.81 | 4.56 | 4.76 | 4.76 | 9,434 |
| 28 Mar 2024 | 4.80 | 4.80 | 4.54 | 4.54 | 4.54 | 12,952 |
| 27 Mar 2024 | 5.10 | 5.12 | 4.60 | 4.68 | 4.68 | 15,556 |
| 26 Mar 2024 | 5.02 | 5.16 | 5.00 | 5.10 | 5.10 | 2,466 |
| 25 Mar 2024 | 5.30 | 5.38 | 4.82 | 5.02 | 5.02 | 13,782 |
| 22 Mar 2024 | 5.44 | 5.44 | 5.30 | 5.34 | 5.34 | 10,010 |
| 21 Mar 2024 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | 15,020 |
| 20 Mar 2024 | 5.72 | 6.00 | 5.48 | 5.48 | 5.48 | 13,273 |
| 19 Mar 2024 | 4.97 | 5.70 | 4.76 | 5.60 | 5.60 | 26,053 |
| 18 Mar 2024 | 5.30 | 5.30 | 4.53 | 4.75 | 4.75 | 43,744 |
| 15 Mar 2024 | 5.90 | 5.92 | 5.20 | 5.30 | 5.30 | 29,356 |
| 14 Mar 2024 | 6.50 | 6.50 | 5.86 | 5.90 | 5.90 | 15,813 |
| 13 Mar 2024 | 6.78 | 6.78 | 6.20 | 6.40 | 6.40 | 8,182 |
| 12 Mar 2024 | 6.88 | 7.00 | 6.78 | 6.78 | 6.78 | 6,168 |
| 11 Mar 2024 | 7.00 | 7.10 | 6.86 | 6.86 | 6.86 | 3,009 |
| 08 Mar 2024 | 7.16 | 7.22 | 6.74 | 6.80 | 6.80 | 7,019 |
| 07 Mar 2024 | 6.78 | 7.10 | 6.22 | 7.10 | 7.10 | 11,075 |
| 06 Mar 2024 | 6.46 | 6.56 | 5.82 | 6.20 | 6.20 | 20,972 |
| 05 Mar 2024 | 7.00 | 7.00 | 5.12 | 6.58 | 6.58 | 40,798 |
| 04 Mar 2024 | 7.54 | 7.58 | 7.06 | 7.06 | 7.06 | 7,695 |
| 01 Mar 2024 | 7.88 | 7.88 | 7.24 | 7.50 | 7.50 | 13,918 |
| 29 Feb 2024 | 8.06 | 8.06 | 7.88 | 7.88 | 7.88 | 2,731 |
| 28 Feb 2024 | 8.34 | 8.34 | 8.04 | 8.04 | 8.04 | 1,422 |
| 27 Feb 2024 | 8.04 | 8.40 | 8.02 | 8.30 | 8.30 | 3,724 |
| 26 Feb 2024 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | 2,098 |
| 23 Feb 2024 | 8.10 | 8.50 | 8.00 | 8.12 | 8.12 | 4,057 |
| 22 Feb 2024 | 7.94 | 8.12 | 7.94 | 8.10 | 8.10 | 3,515 |
| 21 Feb 2024 | 8.24 | 8.28 | 8.12 | 8.14 | 8.14 | 2,138 |
| 20 Feb 2024 | 8.36 | 8.44 | 8.24 | 8.24 | 8.24 | 549 |
| 19 Feb 2024 | 8.58 | 8.58 | 8.34 | 8.36 | 8.36 | 1,442 |
| 16 Feb 2024 | 8.60 | 8.60 | 8.36 | 8.42 | 8.42 | 1,665 |
| 15 Feb 2024 | 8.24 | 8.36 | 8.12 | 8.12 | 8.12 | 2,529 |
| 14 Feb 2024 | 8.16 | 8.30 | 8.00 | 8.20 | 8.20 | 3,748 |
| 13 Feb 2024 | 8.54 | 8.58 | 8.30 | 8.30 | 8.30 | 3,953 |
| 12 Feb 2024 | 8.66 | 8.78 | 8.54 | 8.56 | 8.56 | 2,066 |
| 09 Feb 2024 | 8.70 | 8.74 | 8.66 | 8.66 | 8.66 | 1,407 |
| 08 Feb 2024 | 8.80 | 8.84 | 8.66 | 8.66 | 8.66 | 1,816 |
| 07 Feb 2024 | 8.66 | 8.90 | 8.52 | 8.76 | 8.76 | 2,472 |
| 06 Feb 2024 | 8.90 | 8.92 | 8.48 | 8.70 | 8.70 | 5,554 |
| 05 Feb 2024 | 9.12 | 9.12 | 8.90 | 8.90 | 8.90 | 2,697 |
| 02 Feb 2024 | 9.08 | 9.12 | 9.00 | 9.12 | 9.12 | 1,001 |
| 01 Feb 2024 | 9.20 | 9.20 | 9.00 | 9.12 | 9.12 | 1,680 |
| 31 Jan 2024 | 9.36 | 9.40 | 9.20 | 9.24 | 9.24 | 3,887 |
| 30 Jan 2024 | 9.16 | 9.40 | 9.16 | 9.40 | 9.40 | 4,410 |
| 29 Jan 2024 | 9.04 | 9.16 | 9.00 | 9.10 | 9.10 | 1,458 |
| 26 Jan 2024 | 9.00 | 9.12 | 8.96 | 9.00 | 9.00 | 842 |
| 25 Jan 2024 | 9.12 | 9.12 | 8.90 | 9.04 | 9.04 | 1,673 |
| 24 Jan 2024 | 9.00 | 9.10 | 9.00 | 9.00 | 9.00 | 1,639 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.