Borsa Italiana · ENT · stock
Entera S.p.A. (ENT) stock price history
Every Borsa Italiana trading session of Entera S.p.A. from Mar 26, 2019 to Nov 11, 2026: 1,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENT adjusted close, 2019 to 2026
- €9.05
- All time high, 2019
- €1.31
- 52 week high, €0.6850 low
- 1,934
- Daily sessions since 2019
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ENT key facts
- Entera S.p.A. (ENT) closed at €1.04 on Nov 11, 2026 on Borsa Italiana.
- ENT's all time high close is €9.05, set on Mar 26, 2019; its all time low close is €0.7000 on Oct 1, 2026.
- ENT's 52 week range is €0.6850 to €1.31.
- ENT returned -16.8% over the year to Nov 11, 2026 and -76.1% over five years.
- Since Mar 26, 2019 ENT returned -89%, -24.7% a year compounded.
- ENT's deepest drawdown was -92.3% from Mar 26, 2019 to Oct 1, 2026.
- DataCedar holds 1,934 daily sessions of ENT history from Mar 26, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENT price chart, 2019 to 2026
ENT returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +38.7% |
| 3 months | -2.8% |
| 6 months | -4.6% |
| Year to date | -18.8% |
| 1 year | -16.8% |
| 3 years | -46.7% |
| 5 years | -76.1% |
| 10 years | n/a |
| Since Mar 26, 2019 | -88.5% |
| Compound annual growth, 7.6 years | -24.7% |
ENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €9.05 on Mar 26, 2019
- All time low close
- €0.7000 on Oct 1, 2026
- 52 week high
- €1.31 on Nov 17, 2025
- 52 week low
- €0.6850 on Oct 2, 2026
- Deepest drawdown
- -92.3% from Mar 26, 2019 to Oct 1, 2026, not yet recovered
- Best single session
- +18.6% on Apr 7, 2021
- Worst single session
- -13.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 49.3%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2021, -7%
- Worst calendar year
- 2023, -35%
ENT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 26, 2019; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.24 | €1.27 | €0.6850 | €1.04 | -18.8% | 614.7K | 217 |
| 2025 | €1.89 | €1.89 | €1.02 | €1.28 | -32.3% | 416.3K | 252 |
| 2024 | €2.24 | €2.28 | €1.78 | €1.89 | -14.9% | 344K | 253 |
| 2023 | €3.36 | €3.44 | €1.86 | €2.22 | -35.5% | 434.6K | 254 |
| 2022 | €4.20 | €5.10 | €3.10 | €3.44 | -17.3% | 411.6K | 256 |
| 2021 | €4.38 | €5.55 | €3.96 | €4.16 | -7.1% | 784.1K | 254 |
| 2020 | €6.50 | €6.52 | €3.75 | €4.48 | -31.5% | 298.4K | 255 |
| 2019 | €9.26 | €9.26 | €6.20 | €6.54 | n/a | 458.4K | 193 |
ENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €1.04 | +10.6% |
| October 2026 | €0.9400 | +16.8% |
| September 2026 | €0.8050 | -24.8% |
| August 2026 | €1.07 | -2.7% |
| July 2026 | €1.10 | -2.7% |
| June 2026 | €1.13 | -0.9% |
| May 2026 | €1.14 | +7.5% |
| April 2026 | €1.06 | +3.9% |
| March 2026 | €1.02 | -12.8% |
| February 2026 | €1.17 | -2.5% |
| January 2026 | €1.20 | -6.2% |
| December 2025 | €1.28 | +4.9% |
About the ENT data
Daily bars. 1,934 sessions from Mar 26, 2019 to Nov 11, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/borsa-italiana%3AENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
ENT share price history
