UK markets closed

Entech SA (ALESE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.54-0.16 (-2.81%)
At close: 04:31PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20245.785.865.545.545.542,397
23 Apr 20245.305.705.205.705.704,329
22 Apr 20245.225.345.205.305.301,304
19 Apr 20245.305.345.225.225.22660
18 Apr 20245.345.465.305.305.301,491
17 Apr 20245.285.385.285.385.38764
16 Apr 20245.285.325.145.325.324,288
15 Apr 20245.445.445.305.325.322,551
12 Apr 20245.605.605.205.405.405,062
11 Apr 20246.026.025.425.505.508,279
10 Apr 20246.186.205.846.006.008,798
09 Apr 20246.106.206.026.106.105,727
08 Apr 20245.866.285.726.006.0011,283
05 Apr 20245.785.985.605.745.746,591
04 Apr 20245.605.905.505.705.709,883
03 Apr 20244.885.864.815.305.3016,118
02 Apr 20244.744.814.564.764.769,434
28 Mar 20244.804.804.544.544.5412,952
27 Mar 20245.105.124.604.684.6815,556
26 Mar 20245.025.165.005.105.102,466
25 Mar 20245.305.384.825.025.0213,782
22 Mar 20245.445.445.305.345.3410,010
21 Mar 20245.605.605.305.405.4015,020
20 Mar 20245.726.005.485.485.4813,273
19 Mar 20244.975.704.765.605.6026,053
18 Mar 20245.305.304.534.754.7543,744
15 Mar 20245.905.925.205.305.3029,356
14 Mar 20246.506.505.865.905.9015,813
13 Mar 20246.786.786.206.406.408,182
12 Mar 20246.887.006.786.786.786,168
11 Mar 20247.007.106.866.866.863,009
08 Mar 20247.167.226.746.806.807,019
07 Mar 20246.787.106.227.107.1011,075
06 Mar 20246.466.565.826.206.2020,972
05 Mar 20247.007.005.126.586.5840,798
04 Mar 20247.547.587.067.067.067,695
01 Mar 20247.887.887.247.507.5013,918
29 Feb 20248.068.067.887.887.882,731
28 Feb 20248.348.348.048.048.041,422
27 Feb 20248.048.408.028.308.303,724
26 Feb 20248.088.088.008.048.042,098
23 Feb 20248.108.508.008.128.124,057
22 Feb 20247.948.127.948.108.103,515
21 Feb 20248.248.288.128.148.142,138
20 Feb 20248.368.448.248.248.24549
19 Feb 20248.588.588.348.368.361,442
16 Feb 20248.608.608.368.428.421,665
15 Feb 20248.248.368.128.128.122,529
14 Feb 20248.168.308.008.208.203,748
13 Feb 20248.548.588.308.308.303,953
12 Feb 20248.668.788.548.568.562,066
09 Feb 20248.708.748.668.668.661,407
08 Feb 20248.808.848.668.668.661,816
07 Feb 20248.668.908.528.768.762,472
06 Feb 20248.908.928.488.708.705,554
05 Feb 20249.129.128.908.908.902,697
02 Feb 20249.089.129.009.129.121,001
01 Feb 20249.209.209.009.129.121,680
31 Jan 20249.369.409.209.249.243,887
30 Jan 20249.169.409.169.409.404,410
29 Jan 20249.049.169.009.109.101,458
26 Jan 20249.009.128.969.009.00842
25 Jan 20249.129.128.909.049.041,673
24 Jan 20249.009.109.009.009.001,639
23 Jan 20248.949.008.929.009.00348
22 Jan 20248.909.008.848.908.902,309
19 Jan 20248.708.868.708.868.86611
18 Jan 20248.708.748.708.708.70651
17 Jan 20248.628.828.528.788.781,710
16 Jan 20248.848.848.528.588.581,266
15 Jan 20248.908.908.508.808.804,495
12 Jan 20249.089.088.868.868.862,333
11 Jan 20249.149.149.049.049.04900
10 Jan 20249.249.249.109.109.101,905
09 Jan 20249.289.369.129.249.242,972
08 Jan 20249.429.429.229.369.362,387
05 Jan 20249.589.589.309.429.422,495
04 Jan 20249.589.649.509.589.582,565
03 Jan 20249.729.789.549.549.544,168
02 Jan 20249.409.809.369.729.726,394
29 Dec 20239.289.369.009.009.001,602
28 Dec 20239.049.369.009.209.203,764
27 Dec 20238.649.008.649.009.002,422
22 Dec 20238.628.808.628.628.625,997
21 Dec 20238.648.728.608.608.602,283
20 Dec 20238.408.568.408.568.56981
19 Dec 20238.488.568.308.408.402,025
18 Dec 20238.328.568.208.468.463,834
15 Dec 20238.748.748.408.408.403,913
14 Dec 20238.848.848.028.748.743,309
13 Dec 20238.909.048.408.808.809,400
12 Dec 20239.209.388.909.189.185,822
11 Dec 20239.209.409.209.349.342,686
08 Dec 20239.589.609.309.469.464,338
07 Dec 20239.709.749.309.669.661,958
06 Dec 20239.749.789.589.749.741,112
05 Dec 20239.649.709.509.709.702,227
04 Dec 20239.609.689.569.689.681,038
01 Dec 20239.589.609.309.609.603,679
30 Nov 20239.309.549.309.549.542,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...