Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Entech SA (ALESE.PA)

Compare
7.74
-0.39
(-4.80%)
At close: April 11 at 5:35:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258.108.127.557.747.7410,970
Apr 10, 20258.108.247.968.138.1311,208
Apr 9, 20257.807.807.567.707.7010,088
Apr 8, 20257.608.007.487.677.6714,518
Apr 7, 20256.567.526.107.517.5126,213
Apr 4, 20257.727.726.606.846.8434,073
Apr 3, 20258.108.127.687.807.8013,201
Apr 2, 20258.288.288.088.168.165,798
Apr 1, 20258.308.308.088.268.2612,423
Mar 31, 20258.028.187.868.088.0819,558
Mar 28, 20258.088.307.867.947.9421,359
Mar 27, 20258.128.127.607.907.9010,299
Mar 26, 20258.628.668.008.188.1825,697
Mar 25, 20258.068.387.848.388.389,568
Mar 24, 20258.008.208.008.088.087,928
Mar 21, 20258.148.287.868.008.0018,971
Mar 20, 20257.988.487.988.168.1637,072
Mar 19, 20257.707.847.527.607.607,796
Mar 18, 20257.707.807.587.807.808,329
Mar 17, 20257.927.947.747.747.7410,124
Mar 14, 20257.527.987.447.987.9814,012
Mar 13, 20257.767.767.307.307.308,255
Mar 12, 20257.647.707.527.647.648,480
Mar 11, 20257.307.547.307.507.505,656
Mar 10, 20257.467.527.307.307.306,997
Mar 7, 20257.407.667.407.487.486,575
Mar 6, 20257.987.987.347.747.7416,689
Mar 5, 20258.088.087.907.907.9013,851
Mar 4, 20258.068.087.767.847.8434,446
Mar 3, 20257.908.067.787.787.7832,005
Feb 28, 20257.227.707.147.427.4211,869
Feb 27, 20257.527.527.127.207.2011,720
Feb 26, 20257.247.726.707.607.6036,461
Feb 25, 20257.227.907.227.907.9039,571
Feb 24, 20257.007.406.987.207.2031,317
Feb 21, 20256.406.506.306.466.466,203
Feb 20, 20256.446.466.326.406.402,106
Feb 19, 20256.506.506.326.446.445,893
Feb 18, 20256.586.606.386.506.506,264
Feb 17, 20256.206.606.146.606.606,909
Feb 14, 20256.346.406.126.206.206,313
Feb 13, 20256.446.486.366.386.382,524
Feb 12, 20256.446.486.366.486.481,665
Feb 11, 20256.726.726.366.566.567,614
Feb 10, 20256.786.786.586.586.587,299
Feb 7, 20256.466.706.366.526.5211,738
Feb 6, 20256.246.386.226.366.362,102
Feb 5, 20256.286.286.106.286.282,961
Feb 4, 20256.126.286.106.286.281,251
Feb 3, 20256.226.286.066.126.124,790
Jan 31, 20256.046.306.006.266.267,578
Jan 30, 20255.846.085.846.046.0411,143
Jan 29, 20255.745.845.705.765.762,749
Jan 28, 20255.825.845.625.745.745,017
Jan 27, 20255.925.925.705.825.829,303
Jan 24, 20256.126.205.925.925.927,120
Jan 23, 20256.006.205.986.006.007,760
Jan 22, 20255.966.005.905.985.981,915
Jan 21, 20255.945.965.805.965.963,921
Jan 20, 20256.006.005.845.945.943,695
Jan 17, 20255.906.005.906.006.006,539
Jan 16, 20255.965.985.905.905.902,270
Jan 15, 20255.825.965.745.965.964,056
Jan 14, 20256.006.005.825.945.9417,084
Jan 13, 20256.006.005.845.905.904,105
Jan 10, 20255.986.125.906.006.0050,396
Jan 9, 20255.885.945.805.925.928,505
Jan 8, 20255.926.005.845.905.906,896
Jan 7, 20255.926.005.705.925.928,516
Jan 6, 20256.006.145.925.925.926,255
Jan 3, 20255.966.005.886.006.004,341
Jan 2, 20255.926.005.865.985.983,985
Dec 31, 20245.945.985.845.985.982,881
Dec 30, 20245.966.005.885.905.907,705
Dec 27, 20245.905.925.845.885.883,160
Dec 24, 20245.845.905.845.905.90728
Dec 23, 20246.006.005.805.945.944,691
Dec 20, 20245.745.985.685.985.984,676
Dec 19, 20245.765.765.605.625.627,726
Dec 18, 20246.026.225.605.785.7812,321
Dec 17, 20246.506.505.946.046.0419,767
Dec 16, 20246.266.606.146.266.2624,511
Dec 13, 20246.066.326.066.246.249,180
Dec 12, 20246.226.265.806.066.0617,991
Dec 11, 20246.206.686.126.326.3253,451
Dec 10, 20245.125.725.125.725.7217,990
Dec 9, 20245.105.125.005.105.107,260
Dec 6, 20245.165.365.065.065.065,601
Dec 5, 20245.085.105.005.105.102,905
Dec 4, 20245.105.105.005.065.063,182
Dec 3, 20245.165.164.945.105.1010,164
Dec 2, 20245.005.184.875.145.1410,756
Nov 29, 20244.655.084.654.774.7721,596
Nov 28, 20244.754.804.544.644.649,895
Nov 27, 20244.954.974.724.804.808,480
Nov 26, 20245.105.104.804.974.975,451
Nov 25, 20245.285.305.005.125.1211,515
Nov 22, 20244.955.124.805.105.107,435
Nov 21, 20245.305.304.504.904.9087,510
Nov 20, 20245.245.365.165.365.3629,353
Nov 19, 20245.105.305.105.205.209,191
Nov 18, 20245.265.305.065.145.1411,427
Nov 15, 20245.285.325.065.285.288,343
Nov 14, 20245.225.345.125.305.3012,691
Nov 13, 20245.005.205.005.205.204,580
Nov 12, 20245.305.304.925.105.1011,023
Nov 11, 20245.225.345.225.305.306,065
Nov 8, 20245.305.365.165.185.1810,331
Nov 7, 20244.965.604.855.305.3022,264
Nov 6, 20245.585.584.564.804.8019,769
Nov 5, 20245.505.565.405.545.542,656
Nov 4, 20245.345.505.345.505.504,730
Nov 1, 20245.685.745.305.345.344,626
Oct 31, 20245.705.705.545.685.683,592
Oct 30, 20245.785.805.605.705.706,150
Oct 29, 20246.006.005.785.865.862,680
Oct 28, 20246.006.005.845.945.943,716
Oct 25, 20245.905.905.565.645.649,773
Oct 24, 20246.026.025.625.905.904,563
Oct 23, 20246.026.025.905.905.906,488
Oct 22, 20246.106.146.006.026.027,039
Oct 21, 20246.246.326.006.146.148,564
Oct 18, 20246.506.506.266.286.284,345
Oct 17, 20246.546.766.206.506.5012,044
Oct 16, 20246.446.466.246.466.464,359
Oct 15, 20246.526.586.306.406.404,389
Oct 14, 20246.626.806.426.566.5620,752
Oct 11, 20246.326.446.106.146.1424,381
Oct 10, 20246.466.486.266.326.324,935
Oct 9, 20246.466.526.406.486.482,263
Oct 8, 20246.686.706.486.486.481,509
Oct 7, 20246.406.686.406.686.684,002
Oct 4, 20246.626.706.426.486.487,995
Oct 3, 20246.706.706.526.626.621,436
Oct 2, 20246.786.786.666.746.741,485
Oct 1, 20246.766.826.626.786.782,136
Sep 30, 20246.706.726.506.726.724,768
Sep 27, 20246.866.866.686.686.684,107
Sep 26, 20246.887.026.786.846.844,294
Sep 25, 20246.946.946.846.846.841,200
Sep 24, 20247.007.006.926.926.92471
Sep 23, 20247.007.087.007.007.0029,013
Sep 20, 20246.807.106.806.986.982,448
Sep 19, 20246.846.926.646.846.842,128
Sep 18, 20246.726.846.626.846.841,981
Sep 17, 20246.806.826.646.666.662,781
Sep 16, 20246.706.766.686.766.762,540
Sep 13, 20246.966.966.586.706.707,161
Sep 12, 20247.107.306.906.926.926,907
Sep 11, 20247.207.207.107.107.101,212
Sep 10, 20247.307.307.147.167.16561
Sep 9, 20247.187.307.147.287.283,262
Sep 6, 20247.207.207.107.187.182,137
Sep 5, 20247.247.287.167.167.16397
Sep 4, 20247.307.307.107.267.263,860
Sep 3, 20247.307.307.267.287.28162
Sep 2, 20247.307.307.227.307.30206
Aug 30, 20247.327.327.167.287.281,253
Aug 29, 20247.267.307.267.287.2868
Aug 28, 20247.247.307.007.267.263,349
Aug 27, 20247.587.586.927.247.2410,933
Aug 26, 20247.667.707.467.587.582,187
Aug 23, 20247.707.747.607.627.62341
Aug 22, 20247.767.767.567.707.701,405
Aug 21, 20247.487.767.487.767.761,816
Aug 20, 20247.587.587.447.447.441,872
Aug 19, 20247.587.707.507.507.503,360
Aug 16, 20247.787.847.587.587.581,461
Aug 15, 20247.608.027.527.827.827,172
Aug 14, 20247.647.667.507.647.641,757
Aug 13, 20247.687.687.607.607.60491
Aug 12, 20247.567.987.567.647.646,075
Aug 9, 20247.687.687.567.567.56308
Aug 8, 20247.627.667.547.647.64373
Aug 7, 20247.707.767.587.627.62959
Aug 6, 20247.467.967.467.667.664,101
Aug 5, 20247.607.707.467.467.469,349
Aug 2, 20247.628.107.627.807.8014,711
Aug 1, 20247.607.727.587.667.663,346
Jul 31, 20247.587.787.507.627.626,103
Jul 30, 20247.607.607.527.587.584,266
Jul 29, 20247.527.667.527.567.562,447
Jul 26, 20247.667.747.527.547.542,727
Jul 25, 20247.727.767.527.667.663,134
Jul 24, 20247.707.767.687.767.761,014
Jul 23, 20247.807.807.687.707.701,562
Jul 22, 20247.807.847.747.767.762,915
Jul 19, 20247.807.847.807.807.801,196
Jul 18, 20247.847.847.687.807.801,823
Jul 17, 20247.948.007.767.807.802,351
Jul 16, 20248.408.407.687.987.9827,711
Jul 15, 20248.708.708.288.508.5016,767
Jul 12, 20247.888.027.867.987.982,629
Jul 11, 20247.967.987.847.887.883,110
Jul 10, 20247.807.927.707.927.923,950
Jul 9, 20248.488.487.708.008.007,235
Jul 8, 20248.248.688.228.488.485,542
Jul 5, 20248.528.628.368.368.369,199
Jul 4, 20248.168.588.168.568.569,458
Jul 3, 20247.928.247.908.248.244,670
Jul 2, 20247.988.007.847.927.923,984
Jul 1, 20247.688.147.207.987.9813,045
Jun 28, 20247.507.587.347.347.3417,823
Jun 27, 20247.147.647.147.547.5416,303
Jun 26, 20246.907.386.907.067.067,003
Jun 25, 20246.967.006.866.886.883,266
Jun 24, 20246.707.126.626.966.966,536
Jun 21, 20246.746.866.706.706.701,878
Jun 20, 20246.786.786.546.706.703,825
Jun 19, 20246.886.886.706.706.704,031
Jun 18, 20246.506.766.286.746.7411,003
Jun 17, 20246.366.546.206.466.4611,516
Jun 14, 20246.606.726.146.586.5821,528
Jun 13, 20247.407.406.666.806.808,674
Jun 12, 20247.387.427.027.227.2214,814
Jun 11, 20247.707.786.967.387.3825,177
Jun 10, 20248.388.387.467.827.8221,311
Jun 7, 20248.828.828.408.408.405,922
Jun 6, 20248.928.988.608.808.803,817
Jun 5, 20249.009.108.908.948.946,244
Jun 4, 20249.009.108.929.089.086,883
Jun 3, 20248.769.208.709.009.0013,674
May 31, 20248.668.808.548.628.625,790
May 30, 20248.688.808.608.688.689,346
May 29, 20248.248.708.248.528.5223,627
May 28, 20248.208.208.008.128.1212,585
May 27, 20248.368.408.068.208.2015,337
May 24, 20248.348.468.308.428.4211,790
May 23, 20248.268.468.228.308.3014,330
May 22, 20248.288.308.148.208.204,238
May 21, 20248.268.368.168.248.249,360
May 20, 20247.888.327.888.208.2033,212
May 17, 20247.167.927.067.867.8650,053
May 16, 20246.746.946.666.886.884,525
May 15, 20246.606.766.526.746.744,974
May 14, 20246.766.766.506.566.5610,806
May 13, 20246.806.826.686.726.724,651
May 10, 20246.866.906.786.806.803,816
May 9, 20246.826.906.806.866.864,824
May 8, 20246.906.906.866.866.862,557
May 7, 20246.826.966.806.946.9411,379
May 6, 20246.846.966.766.806.8024,238
May 3, 20246.847.006.486.666.6614,359
May 2, 20246.266.506.066.166.1610,380
Apr 30, 20246.106.406.026.266.262,623
Apr 29, 20246.006.106.006.066.061,600
Apr 26, 20245.526.005.526.006.003,272
Apr 25, 20245.545.665.525.525.52593
Apr 24, 20245.785.865.545.545.542,397
Apr 23, 20245.305.705.205.705.704,329
Apr 22, 20245.225.345.205.305.301,304
Apr 19, 20245.305.345.225.225.22660
Apr 18, 20245.345.465.305.305.301,491
Apr 17, 20245.285.385.285.385.38764
Apr 16, 20245.285.325.145.325.324,288
Apr 15, 20245.445.445.305.325.322,551
Apr 12, 20245.605.605.205.405.405,062
Apr 11, 20246.026.025.425.505.508,279

Related Tickers

1NR.F Northland Power Inc.
11.70
+2.61%
 
DOGEF Ørsted A/S
40.90
0.00%
 
ENER.MC Ecoener, S.A.
4.5700
+0.66%
 
VLTSA.PA Voltalia SA
6.29
-0.73%
 
EDPR.LS EDP Renováveis, S.A.
7.46
+5.00%
 
SLR.MC Solaria Energía y Medio Ambiente, S.A.
6.59
+3.62%
 
BLX.TO Boralex Inc.
28.45
+0.28%