Paris - Delayed Quote
EUR
Entech SA (ALESE.PA)
8.70
-0.30
(-3.33%)
At close: October 30 at 5:35:17 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.90
8.90
8.54
8.70
8.70
24,494
Oct 29, 2026
9.04
9.08
8.82
9.00
9.00
13,185
Oct 28, 2026
8.68
9.23
8.63
8.99
8.99
33,052
Oct 27, 2026
8.80
8.89
8.62
8.71
8.71
11,197
Oct 26, 2026
8.95
9.04
8.60
8.78
8.78
37,932
Oct 23, 2026
9.22
9.22
8.95
9.00
9.00
19,301
Oct 22, 2026
9.40
9.40
9.01
9.18
9.18
18,322
Oct 21, 2026
9.60
9.60
9.31
9.42
9.42
22,796
Oct 20, 2026
9.76
9.76
9.40
9.60
9.60
17,517
Oct 19, 2026
9.92
9.93
9.41
9.72
9.72
30,522
Oct 16, 2026
10.22
10.32
9.62
9.81
9.81
47,974
Oct 15, 2026
9.66
9.74
9.52
9.74
9.74
8,797
Oct 14, 2026
9.94
9.94
9.66
9.66
9.66
11,689
Oct 13, 2026
9.90
9.97
9.81
9.90
9.90
11,563
Oct 12, 2026
10.06
10.12
9.93
9.99
9.99
8,680
Oct 9, 2026
10.06
10.16
9.98
10.14
10.14
9,308
Oct 8, 2026
10.04
10.04
9.90
10.02
10.02
19,369
Oct 7, 2026
10.00
10.10
9.90
10.02
10.02
17,445
Oct 6, 2026
9.76
10.10
9.66
9.97
9.97
28,670
Oct 5, 2026
9.72
9.80
9.45
9.50
9.50
48,001
Oct 2, 2026
9.91
10.00
9.26
9.26
9.26
56,637
Oct 1, 2026
10.40
10.48
9.90
9.96
9.96
34,761
Sep 30, 2026
10.34
10.52
10.30
10.44
10.44
17,933
Sep 29, 2026
10.32
10.48
10.12
10.30
10.30
22,369
Sep 28, 2026
10.06
10.46
10.00
10.32
10.32
24,668
Sep 25, 2026
10.10
10.20
9.98
9.98
9.98
18,626
Sep 24, 2026
10.36
10.58
10.14
10.20
10.20
48,356
Sep 23, 2026
10.20
10.34
10.08
10.34
10.34
13,934
Sep 22, 2026
10.16
10.28
10.06
10.18
10.18
20,503
Sep 21, 2026
10.26
10.28
9.97
10.10
10.10
8,262
Sep 18, 2026
10.20
10.20
9.94
10.18
10.18
15,745
Sep 17, 2026
10.26
10.34
10.06
10.20
10.20
8,236
Sep 16, 2026
10.36
10.44
10.18
10.30
10.30
18,576
Sep 15, 2026
10.06
10.20
9.73
10.20
10.20
21,924
Sep 14, 2026
10.20
10.44
9.88
10.04
10.04
28,990
Sep 11, 2026
10.20
10.22
9.80
10.00
10.00
15,433
Sep 10, 2026
10.20
10.20
9.93
10.20
10.20
18,630
Sep 9, 2026
10.46
10.46
9.64
10.04
10.04
64,949
Sep 8, 2026
10.20
10.32
10.08
10.24
10.24
17,352
Sep 7, 2026
10.00
10.26
9.96
10.20
10.20
20,763
Sep 4, 2026
10.48
10.48
9.88
10.04
10.04
20,465
Sep 3, 2026
9.72
10.30
9.65
10.28
10.28
18,592
Sep 2, 2026
9.86
9.86
9.62
9.80
9.80
12,945
Sep 1, 2026
9.94
10.04
9.75
9.90
9.90
7,094
Aug 31, 2026
10.10
10.10
9.90
10.02
10.02
6,046
Aug 28, 2026
10.10
10.10
9.88
10.08
10.08
8,441
Aug 27, 2026
10.26
10.26
9.83
10.00
10.00
9,409
Aug 26, 2026
10.34
10.48
10.06
10.30
10.30
9,798
Aug 25, 2026
10.14
10.32
10.08
10.26
10.26
6,791
Aug 24, 2026
10.14
10.22
10.10
10.10
10.10
2,428
Aug 21, 2026
10.06
10.28
10.06
10.22
10.22
7,439
Aug 20, 2026
10.04
10.20
9.92
10.18
10.18
8,724
Aug 19, 2026
9.98
10.06
9.86
10.04
10.04
10,373
Aug 18, 2026
10.30
10.30
9.95
10.02
10.02
10,809
Aug 17, 2026
10.38
10.38
10.08
10.30
10.30
10,429
Aug 14, 2026
10.02
10.26
10.02
10.26
10.26
5,778
Aug 13, 2026
10.40
10.40
10.00
10.06
10.06
5,282
Aug 12, 2026
10.32
10.36
10.18
10.36
10.36
8,862
Aug 11, 2026
10.28
10.30
10.08
10.30
10.30
7,303
Aug 10, 2026
10.60
10.60
10.04
10.20
10.20
12,862
Aug 7, 2026
10.04
10.50
9.91
10.50
10.50
19,202
Aug 6, 2026
10.24
10.24
9.83
9.96
9.96
10,659
Aug 5, 2026
9.76
10.34
9.76
10.20
10.20
46,654
Aug 4, 2026
9.68
9.79
9.67
9.70
9.70
9,312
Aug 3, 2026
9.51
9.74
9.42
9.55
9.55
9,882
Jul 31, 2026
9.50
9.88
9.25
9.54
9.54
33,392
Jul 30, 2026
9.30
9.48
9.30
9.48
9.48
9,111
Jul 29, 2026
9.50
9.50
9.28
9.32
9.32
12,719
Jul 28, 2026
9.55
9.57
9.30
9.50
9.50
18,711
Jul 27, 2026
9.92
9.92
9.46
9.66
9.66
38,165
Jul 24, 2026
9.68
9.92
9.68
9.92
9.92
7,612
Jul 23, 2026
9.84
9.84
9.65
9.81
9.81
18,439
Jul 22, 2026
9.95
9.95
9.82
9.90
9.90
6,574
Jul 21, 2026
10.08
10.08
9.80
9.88
9.88
22,011
Jul 20, 2026
10.20
10.26
9.95
9.95
9.95
20,039
Jul 17, 2026
10.18
10.30
10.06
10.22
10.22
6,043
Jul 16, 2026
10.18
10.50
10.10
10.10
10.10
14,351
Jul 15, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
10.38
10.38
10.04
10.10
10.10
21,266
Jul 14, 2026
10.48
10.54
10.40
10.40
10.33
9,459
Jul 13, 2026
10.58
10.64
10.50
10.50
10.43
3,540
Jul 10, 2026
10.82
10.82
10.56
10.56
10.49
12,308
Jul 9, 2026
10.96
10.96
10.60
10.66
10.59
14,063
Jul 8, 2026
10.76
10.84
10.50
10.84
10.77
29,438
Jul 7, 2026
10.72
10.72
10.46
10.72
10.65
30,488
Jul 6, 2026
10.84
10.84
10.58
10.72
10.65
28,517
Jul 3, 2026
11.08
11.08
10.80
10.84
10.77
37,670
Jul 2, 2026
10.84
11.06
10.82
10.96
10.89
5,462
Jul 1, 2026
11.12
11.12
10.80
10.80
10.73
29,446
Jun 30, 2026
11.20
11.70
11.12
11.12
11.05
23,282
Jun 29, 2026
10.60
11.02
10.60
10.80
10.73
17,956
Jun 26, 2026
10.52
10.58
10.20
10.22
10.15
18,853
Jun 25, 2026
10.64
10.66
10.52
10.56
10.49
9,086
Jun 24, 2026
10.96
10.96
10.62
10.62
10.55
5,234
Jun 23, 2026
11.10
11.10
10.68
10.92
10.85
8,610
Jun 22, 2026
11.00
11.28
10.82
11.10
11.03
10,845
Jun 19, 2026
10.90
10.90
10.64
10.66
10.59
11,359
Jun 18, 2026
11.46
11.46
10.80
10.86
10.79
9,286
Jun 17, 2026
11.08
11.48
11.06
11.48
11.40
6,625
Jun 16, 2026
11.00
11.20
10.90
10.98
10.91
15,460
Jun 15, 2026
11.74
11.94
10.94
10.96
10.89
20,763
Jun 12, 2026
11.20
11.72
11.20
11.70
11.62
21,099
Jun 11, 2026
10.92
11.20
10.76
11.20
11.13
21,993
Jun 10, 2026
10.92
11.28
10.92
11.00
10.93
21,625
Jun 9, 2026
10.56
11.60
10.56
11.00
10.93
39,993
Jun 8, 2026
10.50
10.62
10.38
10.52
10.45
22,555
Jun 5, 2026
10.90
11.00
10.60
10.66
10.59
34,859
Jun 4, 2026
11.58
11.60
10.90
11.08
11.01
23,230
Jun 3, 2026
11.68
11.68
11.48
11.56
11.48
13,491
Jun 2, 2026
11.60
11.76
11.42
11.66
11.58
23,500
Jun 1, 2026
11.90
12.00
11.36
11.76
11.68
33,975
May 29, 2026
11.92
12.00
11.72
11.90
11.82
29,176
May 28, 2026
11.28
11.90
11.28
11.90
11.82
52,863
May 27, 2026
10.70
11.39
10.50
11.18
11.11
65,591
May 26, 2026
10.60
10.70
10.54
10.70
10.63
10,490
May 25, 2026
10.54
10.60
10.50
10.52
10.45
8,976
May 22, 2026
10.64
10.70
10.54
10.54
10.47
13,940
May 21, 2026
10.26
10.62
10.10
10.52
10.45
27,259
May 20, 2026
9.92
10.38
9.84
10.38
10.31
37,474
May 19, 2026
9.84
9.95
9.80
9.92
9.86
9,295
May 18, 2026
9.63
9.89
9.50
9.88
9.82
14,169
May 15, 2026
9.84
9.87
9.66
9.80
9.74
3,873
May 14, 2026
9.79
9.88
9.67
9.88
9.82
14,002
May 13, 2026
9.66
9.79
9.60
9.79
9.73
7,396
May 12, 2026
9.70
9.71
9.58
9.65
9.59
3,846
May 11, 2026
9.68
9.74
9.62
9.74
9.68
6,929
May 8, 2026
9.74
9.74
9.60
9.65
9.59
5,653
May 7, 2026
9.74
9.78
9.60
9.78
9.72
13,588
May 6, 2026
10.00
10.00
9.77
9.86
9.80
17,458
May 5, 2026
9.45
10.02
9.44
9.76
9.70
50,952
May 4, 2026
9.47
9.50
9.30
9.39
9.33
8,856
Apr 30, 2026
8.95
9.35
8.89
9.12
9.06
12,820
Apr 29, 2026
9.02
9.11
8.81
8.95
8.89
15,627
Apr 28, 2026
9.29
9.29
9.01
9.16
9.10
19,939
Apr 27, 2026
9.40
9.48
9.12
9.29
9.23
23,264
Apr 24, 2026
9.59
9.59
9.40
9.40
9.34
10,372
Apr 23, 2026
9.50
9.65
9.46
9.55
9.49
11,158
Apr 22, 2026
9.55
9.60
9.40
9.46
9.40
8,524
Apr 21, 2026
9.41
9.66
9.40
9.46
9.40
11,507
Apr 20, 2026
9.54
9.60
9.40
9.60
9.54
15,107
Apr 17, 2026
9.83
9.93
9.48
9.62
9.56
19,548
Apr 16, 2026
9.94
10.00
9.74
9.87
9.81
18,703
Apr 15, 2026
9.64
9.92
9.46
9.92
9.86
12,867
Apr 14, 2026
9.69
9.72
9.41
9.60
9.54
22,693
Apr 13, 2026
9.89
10.00
9.69
9.76
9.70
14,039
Apr 10, 2026
9.90
9.99
9.81
9.99
9.92
9,037
Apr 9, 2026
9.87
9.90
9.73
9.90
9.84
8,733
Apr 8, 2026
9.90
9.97
9.73
9.89
9.83
18,600
Apr 7, 2026
9.96
9.98
9.75
9.75
9.69
14,185
Apr 2, 2026
9.75
9.98
9.75
9.80
9.74
22,779
Apr 1, 2026
9.90
10.02
9.70
9.76
9.70
28,819
Mar 31, 2026
9.90
10.04
9.63
9.66
9.60
23,573
Mar 30, 2026
9.73
9.98
9.65
9.75
9.69
18,767
Mar 27, 2026
9.50
10.18
9.48
9.50
9.44
38,506
Mar 26, 2026
9.94
9.98
9.45
9.49
9.43
16,996
Mar 25, 2026
10.26
10.34
9.55
9.66
9.60
24,490
Mar 24, 2026
9.56
10.20
9.56
10.06
9.99
16,855
Mar 23, 2026
9.32
10.00
9.02
9.60
9.54
21,171
Mar 20, 2026
9.27
9.75
9.27
9.49
9.43
9,409
Mar 19, 2026
9.56
9.56
9.01
9.27
9.21
11,059
Mar 18, 2026
9.54
9.77
9.38
9.54
9.48
6,191
Mar 17, 2026
9.57
9.57
9.33
9.50
9.44
5,854
Mar 16, 2026
9.56
9.60
9.45
9.60
9.54
6,042
Mar 13, 2026
9.41
9.75
9.29
9.48
9.42
7,956
Mar 12, 2026
9.41
9.67
9.34
9.47
9.41
10,845
Mar 11, 2026
9.60
9.63
9.36
9.48
9.42
6,322
Mar 10, 2026
9.59
9.70
9.52
9.54
9.48
7,405
Mar 9, 2026
9.62
9.70
9.35
9.50
9.44
18,404
Mar 6, 2026
9.60
9.90
9.50
9.53
9.47
29,659
Mar 5, 2026
9.50
9.50
9.40
9.45
9.39
5,982
Mar 4, 2026
9.08
9.75
9.05
9.47
9.41
34,027
Mar 3, 2026
9.40
9.40
8.81
8.94
8.88
27,605
Mar 2, 2026
9.38
9.53
8.55
9.40
9.34
16,568
Feb 27, 2026
9.78
9.83
9.60
9.61
9.55
16,089
Feb 26, 2026
10.00
10.00
9.70
9.73
9.67
9,819
Feb 25, 2026
10.18
10.28
9.70
9.97
9.90
44,938
Feb 24, 2026
9.81
10.26
9.81
10.10
10.03
20,346
Feb 23, 2026
9.70
9.85
9.67
9.80
9.74
16,857
Feb 20, 2026
9.72
9.88
9.66
9.68
9.62
18,632
Feb 19, 2026
9.95
10.00
9.60
9.61
9.55
33,178
Feb 18, 2026
10.12
10.36
9.93
9.97
9.90
19,865
Feb 17, 2026
10.00
10.34
9.90
10.00
9.93
15,987
Feb 16, 2026
9.68
10.42
9.66
10.30
10.23
25,715
Feb 13, 2026
10.14
10.14
9.50
9.60
9.54
17,518
Feb 12, 2026
9.85
10.10
9.65
10.10
10.03
32,547
Feb 11, 2026
9.40
9.87
9.39
9.75
9.69
46,311
Feb 10, 2026
10.60
10.74
9.62
9.98
9.91
50,462
Feb 9, 2026
10.30
10.62
10.18
10.52
10.45
59,478
Feb 6, 2026
9.52
10.10
9.31
10.08
10.01
36,255
Feb 5, 2026
9.40
9.56
9.34
9.51
9.45
7,061
Feb 4, 2026
9.31
9.60
9.13
9.52
9.46
11,641
Feb 3, 2026
9.65
9.79
9.35
9.35
9.29
25,772
Feb 2, 2026
9.13
9.78
8.96
9.57
9.51
32,403
Jan 30, 2026
8.99
9.04
8.83
9.00
8.94
3,609
Jan 29, 2026
9.00
9.11
8.92
9.01
8.95
4,753
Jan 28, 2026
8.90
9.13
8.85
9.00
8.94
14,930
Jan 27, 2026
8.80
8.84
8.61
8.82
8.76
4,285
Jan 26, 2026
8.94
8.94
8.64
8.79
8.73
6,720
Jan 23, 2026
9.00
9.00
8.52
8.80
8.74
14,642
Jan 22, 2026
8.99
9.00
8.82
9.00
8.94
14,757
Jan 21, 2026
8.75
8.88
8.56
8.85
8.79
42,408
Jan 20, 2026
8.30
8.47
8.26
8.40
8.35
13,511
Jan 19, 2026
8.48
8.48
8.02
8.25
8.20
10,670
Jan 16, 2026
8.48
8.52
8.40
8.46
8.40
7,551
Jan 15, 2026
8.50
8.50
8.31
8.32
8.27
1,812
Jan 14, 2026
8.35
8.50
8.16
8.50
8.44
7,924
Jan 13, 2026
8.36
8.44
8.24
8.32
8.27
3,456
Jan 12, 2026
8.20
8.54
8.16
8.36
8.31
9,507
Jan 9, 2026
8.16
8.20
8.08
8.19
8.14
1,864
Jan 8, 2026
8.09
8.20
8.09
8.12
8.07
3,128
Jan 7, 2026
8.19
8.20
8.08
8.09
8.04
3,740
Jan 6, 2026
8.07
8.22
7.98
8.04
7.99
5,720
Jan 5, 2026
8.09
8.11
7.88
8.01
7.96
5,685
Jan 2, 2026
8.14
8.14
7.88
8.08
8.03
7,542
Dec 31, 2025
7.90
7.96
7.85
7.95
7.90
824
Dec 30, 2025
7.82
7.95
7.80
7.94
7.89
2,981
Dec 29, 2025
7.81
7.90
7.80
7.83
7.78
5,400
Dec 24, 2025
7.88
7.98
7.84
7.92
7.87
1,746
Dec 23, 2025
7.90
7.98
7.85
7.96
7.91
2,842
Dec 22, 2025
8.00
8.00
7.87
7.98
7.93
8,886
Dec 19, 2025
8.00
8.00
7.82
7.98
7.93
6,453
Dec 18, 2025
7.94
7.99
7.82
7.83
7.78
6,275
Dec 17, 2025
7.95
8.02
7.90
7.90
7.85
4,764
Dec 16, 2025
8.10
8.10
7.96
7.96
7.91
1,855
Dec 15, 2025
8.06
8.15
7.91
8.10
8.05
4,348
Dec 12, 2025
7.96
8.04
7.90
7.99
7.94
2,126
Dec 11, 2025
8.06
8.06
7.91
7.92
7.87
4,217
Dec 10, 2025
8.05
8.23
8.05
8.06
8.01
3,599
Dec 9, 2025
8.08
8.22
8.05
8.06
8.01
5,510
Dec 8, 2025
8.05
8.17
8.04
8.15
8.10
2,787
Dec 5, 2025
8.02
8.15
7.98
8.15
8.10
1,675
Dec 4, 2025
8.00
8.08
7.91
7.99
7.94
3,038
Dec 3, 2025
8.00
8.10
8.00
8.01
7.96
2,186
Dec 2, 2025
8.18
8.18
8.00
8.00
7.95
728
Dec 1, 2025
8.02
8.20
7.82
8.20
8.15
6,346
Nov 28, 2025
7.95
8.13
7.95
8.10
8.05
1,262
Nov 27, 2025
8.08
8.19
7.93
7.95
7.90
5,529
Nov 26, 2025
8.08
8.20
8.00
8.01
7.96
5,602
Nov 25, 2025
8.10
8.18
7.93
8.01
7.96
5,695
Nov 24, 2025
7.98
8.10
7.92
8.10
8.05
6,632
Nov 21, 2025
7.90
7.96
7.80
7.91
7.86
5,731
Nov 20, 2025
7.90
7.90
7.80
7.90
7.85
5,882
Nov 19, 2025
8.00
8.04
7.86
7.92
7.87
2,323
Nov 18, 2025
8.20
8.20
8.00
8.00
7.95
1,767
Nov 17, 2025
7.86
8.16
7.85
8.16
8.11
4,082
Nov 14, 2025
8.22
8.22
7.93
8.02
7.97
12,335
Nov 13, 2025
8.14
8.27
8.03
8.26
8.21
10,101
Nov 12, 2025
7.94
8.25
7.90
8.10
8.05
17,692
Nov 11, 2025
7.76
7.80
7.58
7.58
7.53
5,942
Nov 10, 2025
7.34
7.80
7.34
7.72
7.67
5,493
Nov 7, 2025
7.88
7.88
7.22
7.30
7.25
26,444
Nov 6, 2025
7.99
7.99
7.72
7.72
7.67
8,552
Nov 5, 2025
8.00
8.00
7.72
8.00
7.95
16,169
Nov 4, 2025
8.23
8.23
7.88
8.00
7.95
12,195
Nov 3, 2025
7.80
8.32
7.80
8.23
8.18
11,757
Oct 31, 2025
7.79
7.94
7.68
7.72
7.67
13,717
Oct 30, 2025
7.95
7.95
7.68
7.80
7.75
12,658
