Entera S.p.A. ENT
MIL · Italy · Technology Services
€0.7000-0.11 (-13.04%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.81 | -9.55% | €0.89 | €0.89 | €0.81 | 13.80K |
| 2026-09-29 | €0.89 | -6.32% | €0.96 | €0.96 | €0.89 | 7.80K |
| 2026-09-28 | €0.95 | -1.55% | €0.95 | €0.95 | €0.95 | 3.15K |
| 2026-09-25 | €0.96 | +1.58% | €0.98 | €0.98 | €0.96 | 4.20K |
| 2026-09-24 | €0.95 | -5.00% | €0.95 | €1.00 | €0.95 | 4.05K |
| 2026-09-23 | €1.00 | +5.26% | €0.91 | €1.00 | €0.91 | 12.60K |
| 2026-09-22 | €0.95 | -8.65% | €1.03 | €1.03 | €0.95 | 19.80K |
| 2026-09-21 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-18 | €1.04 | -0.95% | €1.05 | €1.05 | €1.04 | 1.50K |
| 2026-09-17 | €1.05 | -0.94% | €1.05 | €1.10 | €1.05 | 6.75K |
| 2026-09-16 | €1.06 | -3.64% | €1.09 | €1.09 | €1.05 | 5.70K |
| 2026-09-15 | €1.10 | +3.77% | €1.08 | €1.10 | €1.08 | 2.70K |
| 2026-09-14 | €1.06 | -5.36% | €1.08 | €1.08 | €1.05 | 7.20K |
| 2026-09-11 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-09-10 | €1.12 | +6.67% | €1.12 | €1.12 | €1.12 | 150 |
| 2026-09-09 | €1.05 | -4.55% | €1.05 | €1.05 | €1.05 | 150 |
| 2026-09-08 | €1.10 | -4.35% | €1.11 | €1.11 | €1.10 | 3.90K |
| 2026-09-07 | €1.15 | +2.68% | €1.15 | €1.15 | €1.15 | 1.95K |
| 2026-09-04 | €1.12 | +4.67% | €1.15 | €1.18 | €1.12 | 6.75K |
| 2026-09-03 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-02 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-09-01 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-08-31 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-08-28 | €1.07 | -2.73% | €1.07 | €1.07 | €1.07 | 2.40K |
| 2026-08-27 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-26 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-25 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-24 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 1.95K |
| 2026-08-21 | €1.10 | 0.00% | €1.06 | €1.10 | €1.06 | 1.20K |
| 2026-08-20 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-19 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-18 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-17 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-14 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-13 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 1.20K |
| 2026-08-12 | €1.10 | +2.80% | €1.10 | €1.10 | €1.10 | 900 |
| 2026-08-11 | €1.07 | -4.46% | €1.10 | €1.10 | €1.07 | 3.15K |
| 2026-08-10 | €1.12 | +1.82% | €1.12 | €1.12 | €1.12 | 750 |
| 2026-08-07 | €1.10 | -0.90% | €1.18 | €1.19 | €1.10 | 2.70K |
| 2026-08-06 | €1.11 | -3.48% | €1.11 | €1.11 | €1.11 | 2.40K |
| 2026-08-05 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-08-04 | €1.15 | +3.60% | €1.11 | €1.15 | €1.11 | 3.15K |
| 2026-08-03 | €1.11 | +0.91% | €1.11 | €1.11 | €1.11 | 150 |
| 2026-07-31 | €1.10 | -5.98% | €1.10 | €1.10 | €1.10 | 750 |
| 2026-07-30 | €1.17 | +2.63% | €1.05 | €1.17 | €1.05 | 8.70K |
| 2026-07-29 | €1.14 | +5.56% | €1.09 | €1.14 | €1.09 | 3.75K |
| 2026-07-28 | €1.08 | -1.82% | €1.07 | €1.08 | €1.03 | 7.80K |
| 2026-07-27 | €1.10 | 0.00% | €1.10 | €1.10 | €1.10 | 450 |
| 2026-07-24 | €1.10 | +14.58% | €1.10 | €1.10 | €1.09 | 7.95K |
| 2026-07-23 | €0.96 | -1.03% | €0.96 | €0.96 | €0.96 | 2.40K |
| 2026-07-22 | €0.97 | -8.49% | €1.05 | €1.05 | €0.97 | 10.80K |
| 2026-07-21 | €1.06 | -1.85% | €1.06 | €1.06 | €1.06 | 2.70K |
| 2026-07-20 | €1.08 | 0.00% | €1.10 | €1.10 | €1.06 | 1.95K |
| 2026-07-17 | €1.08 | -6.90% | €1.11 | €1.11 | €1.08 | 5.40K |
| 2026-07-16 | €1.16 | +3.57% | €1.16 | €1.16 | €1.16 | 300 |
| 2026-07-15 | €1.12 | -4.27% | €1.12 | €1.12 | €1.12 | 4.50K |
| 2026-07-14 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-07-13 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-07-10 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 450 |
| 2026-07-09 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-07-08 | €1.17 | +2.63% | €1.12 | €1.17 | €1.10 | 21.30K |
| 2026-07-07 | €1.14 | -3.39% | €1.19 | €1.19 | €1.14 | 8.10K |
| 2026-07-06 | €1.18 | +0.85% | €1.18 | €1.18 | €1.18 | 900 |
| 2026-07-03 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-07-02 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-07-01 | €1.17 | +3.54% | €1.16 | €1.17 | €1.16 | 2.70K |
| 2026-06-30 | €1.13 | -0.88% | €1.14 | €1.18 | €1.13 | 19.65K |
| 2026-06-29 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-06-26 | €1.14 | +3.64% | €1.14 | €1.14 | €1.14 | 1.50K |
| 2026-06-25 | €1.10 | -4.35% | €1.10 | €1.12 | €1.10 | 5.40K |
| 2026-06-24 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-23 | €1.15 | 0.00% | €1.15 | €1.15 | €1.15 | 0 |
| 2026-06-22 | €1.15 | +0.88% | €1.13 | €1.15 | €1.12 | 3.60K |
| 2026-06-19 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-06-18 | €1.14 | -2.56% | €1.17 | €1.17 | €1.14 | 3.15K |
| 2026-06-17 | €1.17 | +4.46% | €1.16 | €1.17 | €1.16 | 3.30K |
| 2026-06-16 | €1.12 | -5.08% | €1.17 | €1.17 | €1.12 | 4.65K |
| 2026-06-15 | €1.18 | -4.84% | €1.23 | €1.23 | €1.15 | 6.45K |
| 2026-06-12 | €1.24 | +8.77% | €1.12 | €1.24 | €1.12 | 5.85K |
| 2026-06-11 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-06-10 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-06-09 | €1.14 | 0.00% | €1.20 | €1.20 | €1.14 | 3.15K |
| 2026-06-08 | €1.14 | -3.39% | €1.19 | €1.19 | €1.14 | 4.50K |
| 2026-06-05 | €1.18 | +4.42% | €1.18 | €1.18 | €1.18 | 900 |
| 2026-06-04 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-03 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-02 | €1.13 | -0.88% | €1.13 | €1.13 | €1.13 | 2.10K |
| 2026-06-01 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-05-29 | €1.14 | +0.88% | €1.14 | €1.14 | €1.14 | 2.55K |
| 2026-05-28 | €1.13 | +1.80% | €1.13 | €1.13 | €1.13 | 1.05K |