TipRanks
Entera Bio Ltd (DE:5DT)
FRANKFURT:5DT
Germany Market

Entera Bio (5DT) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
2.38
2.38
2.38
2.38
2.38
+0.85%
0
0.00
Sep 14, 2026
2.36
2.36
2.36
2.36
2.36
+1.72%
0
0.00
Sep 11, 2026
2.32
2.32
2.32
2.32
2.32
-1.69%
0
0.00
Sep 10, 2026
2.36
2.36
2.36
2.36
2.36
-5.60%
0
0.00
Sep 09, 2026
2.50
2.50
2.50
2.50
2.50
-0.79%
0
0.00
Sep 08, 2026
2.52
2.52
2.52
2.52
2.52
0.00%
0
0.00
Sep 07, 2026
2.52
2.52
2.52
2.52
2.52
-4.55%
0
0.00
Sep 04, 2026
2.48
2.64
2.48
2.64
2.64
+8.20%
800
4.52
Sep 03, 2026
2.44
2.44
2.44
2.44
2.44
+0.83%
0
0.00
Sep 02, 2026
2.42
2.42
2.42
2.42
2.42
-1.63%
0
0.00
Sep 01, 2026
2.46
2.46
2.46
2.46
2.46
-3.15%
0
0.00
Aug 31, 2026
2.54
2.54
2.54
2.54
2.54
0.00%
0
0.00
Aug 28, 2026
2.54
2.54
2.54
2.54
2.54
-3.75%
0
0.00
Aug 27, 2026
2.64
2.64
2.64
2.64
2.64
-8.37%
0
0.00
Aug 26, 2026
2.88
2.88
2.88
2.88
2.88
+1.41%
0
0.00
Aug 25, 2026
2.84
2.84
2.84
2.84
2.84
+5.97%
0
0.00
Aug 24, 2026
2.68
2.68
2.68
2.68
2.68
0.00%
0
0.00
Aug 21, 2026
2.68
2.68
2.68
2.68
2.68
+3.08%
0
0.00
Aug 20, 2026
2.60
2.60
2.60
2.60
2.60
+7.44%
0
0.00
Aug 19, 2026
2.42
2.42
2.42
2.42
2.42
-0.82%
0
0.00
Aug 18, 2026
2.44
2.44
2.44
2.44
2.44
0.00%
0
0.00
Aug 17, 2026
2.44
2.44
2.44
2.44
2.44
+1.67%
0
0.00
Aug 14, 2026
2.40
2.40
2.40
2.40
2.40
+2.56%
0
0.00
Aug 13, 2026
2.34
2.34
2.34
2.34
2.34
-5.65%
0
0.00
Aug 12, 2026
2.54
2.54
2.48
2.48
2.48
-3.13%
400
2.02
Aug 11, 2026
2.56
2.56
2.56
2.56
2.56
+5.79%
0
0.00
Aug 10, 2026
2.42
2.42
2.42
2.42
2.42
+1.68%
0
0.00
Aug 07, 2026
2.38
2.38
2.38
2.38
2.38
+0.85%
0
0.00
Aug 06, 2026
2.36
2.36
2.36
2.36
2.36
-0.84%
0
0.00
Aug 05, 2026
2.38
2.38
2.38
2.38
2.38
-4.80%
0
0.00
Aug 04, 2026
2.50
2.50
2.50
2.50
2.50
-2.34%
0
0.00
Aug 03, 2026
2.56
2.56
2.56
2.56
2.56
-1.54%
0
0.00
Jul 31, 2026
2.50
2.60
2.50
2.60
2.60
+3.17%
400
2.09
Jul 30, 2026
2.52
2.52
2.52
2.52
2.52
-9.35%
0
0.00
Jul 29, 2026
2.78
2.78
2.78
2.78
2.78
-17.75%
0
0.00
Jul 28, 2026
3.30
3.38
3.30
3.38
3.38
-2.31%
500
2.72
Jul 27, 2026
1.72
3.46
1.72
3.46
3.46
+92.22%
400
2.25
Jul 24, 2026
1.80
1.80
1.80
1.80
1.80
+4.05%
0
0.00
Jul 23, 2026
1.73
1.73
1.73
1.73
1.73
-1.14%
0
0.00
Jul 22, 2026
1.75
1.75
1.75
1.75
1.75
0.00%
1,500
9.76
Jul 21, 2026
1.70
1.75
1.70
1.75
1.75
+4.79%
1,000
7.25
Jul 20, 2026
1.67
1.67
1.67
1.67
1.67
-1.18%
0
0.00
Jul 17, 2026
1.69
1.69
1.69
1.69
1.69
+11.92%
0
0.00
Jul 16, 2026
1.51
1.51
1.51
1.51
1.51
+10.22%
0
0.00
Jul 15, 2026
1.37
1.37
1.37
1.37
1.37
-1.44%
0
0.00
Jul 14, 2026
1.39
1.39
1.39
1.39
1.39
-0.71%
0
0.00
Jul 13, 2026
1.40
1.40
1.40
1.40
1.40
-1.41%
0
0.00
Jul 10, 2026
1.42
1.42
1.42
1.42
1.42
-0.70%
0
0.00
Jul 09, 2026
1.43
1.43
1.43
1.43
1.43
+1.42%
0
0.00
Jul 08, 2026
1.41
1.41
1.41
1.41
1.41
-2.76%
0
0.00
Rows:
50