tiprankstipranks
Entech SA (FR:ALESE)
:ALESE
France Market
ALESE
Entech SA
RESEARCH TOOLSreports
Want to see FR:ALESE full AI Analyst Report?

Entech SA (ALESE) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
8.95
9.35
8.89
9.12
9.12
+1.90%
12,820
0.67
Apr 29, 2026
9.02
9.11
8.81
8.95
8.95
-2.29%
15,627
0.82
Apr 28, 2026
9.29
9.29
9.01
9.16
9.16
-1.40%
19,939
1.06
Apr 27, 2026
9.40
9.48
9.12
9.29
9.29
-1.17%
23,264
1.25
Apr 24, 2026
9.59
9.59
9.40
9.40
9.40
-1.57%
10,372
0.56
Apr 23, 2026
9.50
9.65
9.46
9.55
9.55
+0.95%
11,158
0.60
Apr 22, 2026
9.55
9.60
9.40
9.46
9.46
0.00%
8,524
0.46
Apr 21, 2026
9.41
9.66
9.40
9.46
9.46
-1.46%
11,507
0.62
Apr 20, 2026
9.54
9.60
9.40
9.60
9.60
-0.21%
15,107
0.79
Apr 17, 2026
9.83
9.93
9.48
9.62
9.62
-2.53%
19,548
1.03
Apr 16, 2026
9.94
10.00
9.74
9.87
9.87
-0.50%
18,703
0.99
Apr 15, 2026
9.64
9.92
9.46
9.92
9.92
+3.33%
12,867
0.69
Apr 14, 2026
9.69
9.72
9.41
9.60
9.60
-1.64%
22,693
1.23
Apr 13, 2026
9.89
10.00
9.69
9.76
9.76
-2.30%
14,039
0.77
Apr 10, 2026
9.90
9.99
9.81
9.99
9.99
+0.91%
9,037
0.50
Apr 09, 2026
9.87
9.90
9.73
9.90
9.90
+0.10%
8,733
0.48
Apr 08, 2026
9.90
9.97
9.73
9.89
9.89
+1.44%
18,600
1.03
Apr 07, 2026
9.96
9.98
9.75
9.75
9.75
-0.51%
14,185
0.80
Apr 06, 2026
9.80
9.98
9.75
9.80
9.80
0.00%
0
0.00
Apr 03, 2026
9.80
9.98
9.75
9.80
9.80
0.00%
0
0.00
Apr 02, 2026
9.75
9.98
9.75
9.80
9.80
+0.41%
22,779
1.29
Apr 01, 2026
9.90
10.02
9.70
9.76
9.76
+1.04%
28,819
1.66
Mar 31, 2026
9.90
10.04
9.63
9.66
9.66
-0.92%
23,573
1.39
Mar 30, 2026
9.73
9.98
9.65
9.75
9.75
+2.63%
18,767
1.12
Mar 27, 2026
9.50
10.18
9.48
9.50
9.50
+0.11%
38,506
2.39
Mar 26, 2026
9.94
9.98
9.45
9.49
9.49
-1.76%
16,996
1.07
Mar 25, 2026
10.26
10.34
9.55
9.66
9.66
-3.98%
24,490
1.57
Mar 24, 2026
9.56
10.20
9.56
10.06
10.06
+4.79%
16,855
1.10
Mar 23, 2026
9.32
10.00
9.02
9.60
9.60
+1.16%
21,171
1.41
Mar 20, 2026
9.27
9.75
9.27
9.49
9.49
+2.37%
9,409
0.63
Mar 19, 2026
9.56
9.56
9.01
9.27
9.27
-2.83%
11,059
0.75
Mar 18, 2026
9.54
9.77
9.38
9.54
9.54
+0.42%
6,191
0.42
Mar 17, 2026
9.57
9.57
9.33
9.50
9.50
-1.04%
5,854
0.39
Mar 16, 2026
9.56
9.60
9.45
9.60
9.60
+1.27%
6,042
0.41
Mar 13, 2026
9.41
9.75
9.29
9.48
9.48
+0.11%
7,956
0.54
Mar 12, 2026
9.41
9.67
9.34
9.47
9.47
-0.11%
10,845
0.74
Mar 11, 2026
9.60
9.63
9.36
9.48
9.48
-0.63%
6,322
0.43
Mar 10, 2026
9.59
9.70
9.52
9.54
9.54
+0.42%
7,405
0.51
Mar 09, 2026
9.62
9.70
9.35
9.50
9.50
-0.31%
18,404
1.29
Mar 06, 2026
9.60
9.90
9.50
9.53
9.53
+0.85%
29,659
2.14
Mar 05, 2026
9.50
9.50
9.40
9.45
9.45
-0.21%
5,982
0.43
Mar 04, 2026
9.08
9.77
9.05
9.47
9.47
+5.93%
34,027
2.55
Mar 03, 2026
9.40
9.40
8.81
8.94
8.94
-4.89%
27,605
2.13
Mar 02, 2026
9.38
9.53
8.55
9.40
9.40
-2.19%
16,568
1.30
Feb 27, 2026
9.78
9.83
9.60
9.61
9.61
-1.23%
16,089
1.29
Feb 26, 2026
10.00
10.00
9.70
9.73
9.73
-2.41%
9,819
0.79
Feb 25, 2026
10.18
10.28
9.70
9.97
9.97
-1.29%
44,938
3.84
Feb 24, 2026
9.81
10.26
9.81
10.10
10.10
+3.06%
20,346
1.77
Feb 23, 2026
9.70
9.85
9.67
9.80
9.80
+1.24%
16,857
1.49
Feb 20, 2026
9.72
9.88
9.66
9.68
9.68
+0.73%
18,632
1.68
Rows:
50