Entech SE

ALESE
🏛️ france →
8.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.00 7.04 6.96 7.00 0.0M
2021-12-30 7.00 7.04 6.96 6.96 0.0M
2021-12-29 6.96 7.02 6.96 7.00 0.0M
2021-12-28 7.00 7.08 6.96 7.00 0.0M
2021-12-27 7.00 7.00 6.90 7.00 0.0M
2021-12-24 6.98 6.98 6.92 6.92 0.0M
2021-12-23 6.94 6.96 6.88 6.96 0.0M
2021-12-22 6.94 6.94 6.90 6.90 0.0M
2021-12-21 6.92 6.92 6.86 6.90 0.0M
2021-12-20 6.94 6.94 6.88 6.88 0.0M
2021-12-17 7.00 7.04 6.96 7.00 0.0M
2021-12-16 7.00 7.10 6.96 7.04 0.0M
2021-12-15 7.04 7.04 6.94 7.04 0.0M
2021-12-14 7.10 7.18 6.96 7.08 0.0M
2021-12-13 7.08 7.10 6.98 7.10 0.0M
2021-12-10 7.00 7.06 6.98 7.04 0.0M
2021-12-09 7.00 7.06 6.96 6.98 0.0M
2021-12-08 7.04 7.04 6.96 7.00 0.0M
2021-12-07 7.00 7.08 6.90 7.00 0.0M
2021-12-06 6.98 7.00 6.86 7.00 0.0M
2021-12-03 6.44 6.62 6.44 6.62 0.0M
2021-12-02 6.52 6.60 6.44 6.58 0.0M
2021-12-01 6.68 6.68 6.42 6.60 0.0M
2021-11-30 6.58 6.68 6.46 6.64 0.0M
2021-11-29 6.50 6.62 6.42 6.46 0.0M
2021-11-26 6.38 6.60 6.30 6.50 0.0M
2021-11-25 6.86 6.94 6.30 6.50 0.0M
2021-11-24 6.80 6.86 6.76 6.86 0.0M
2021-11-23 6.88 6.88 6.76 6.82 0.0M
2021-11-22 6.84 6.90 6.80 6.90 0.0M
2021-11-19 6.90 6.92 6.84 6.92 0.0M
2021-11-18 6.92 6.98 6.86 6.90 0.0M
2021-11-17 6.96 6.98 6.82 6.92 0.0M
2021-11-16 6.86 7.00 6.80 6.96 0.0M
2021-11-15 6.96 6.98 6.80 6.90 0.0M
2021-11-12 6.80 7.10 6.80 6.86 0.0M
2021-11-11 6.84 6.90 6.80 6.80 0.0M
2021-11-10 6.98 7.00 6.82 6.82 0.0M
2021-11-09 7.00 7.08 6.92 6.98 0.0M
2021-11-08 7.20 7.20 6.96 7.00 0.0M
2021-11-05 7.20 7.20 7.02 7.14 0.0M
2021-11-04 7.20 7.28 7.18 7.24 0.0M
2021-11-03 7.20 7.30 7.14 7.18 0.0M
2021-11-02 7.46 7.46 7.18 7.18 0.0M
2021-11-01 6.96 7.60 6.96 7.30 0.1M
2021-10-29 6.86 6.96 6.86 6.96 0.0M
2021-10-28 6.96 6.98 6.84 6.86 0.0M
2021-10-27 6.96 6.96 6.82 6.94 0.0M
2021-10-26 6.88 6.98 6.82 6.94 0.0M
2021-10-25 6.78 6.92 6.76 6.88 0.0M
2021-10-22 6.76 6.90 6.76 6.88 0.0M
2021-10-21 6.96 6.96 6.80 6.90 0.0M
2021-10-20 6.98 6.98 6.80 6.94 0.0M
2021-10-19 6.86 6.98 6.84 6.94 0.0M
2021-10-18 6.98 7.00 6.84 6.90 0.0M
2021-10-15 6.90 6.94 6.80 6.94 0.0M
2021-10-14 6.86 6.90 6.76 6.90 0.0M
2021-10-13 6.84 6.88 6.76 6.80 0.0M
2021-10-12 6.72 6.86 6.72 6.80 0.0M
2021-10-11 6.70 6.90 6.70 6.80 0.0M
2021-10-08 6.88 6.88 6.70 6.70 0.0M
2021-10-07 6.74 6.90 6.64 6.86 0.0M
2021-10-06 6.76 6.80 6.60 6.70 0.0M
2021-10-05 6.98 6.98 6.56 6.84 0.1M
2021-10-04 7.24 7.40 6.76 6.92 0.4M