FRA, 10N End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 10N: Enter Air Sp. z o.o

27 Aug 2025

LAST: 12.34	CHANGE: 0.28	OPEN: 12.34	HIGH: 12.34	ASK: 0.00	VOLUME: 15
LAST: 12.34	CHG(%): 2.32	PREV: 12.06	LOW: 12.34	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	12.34	12.34	12.34	12.34	15
26 Aug 25	12.06	12.06	12.06	12.06	15
25 Aug 25	11.84	11.84	11.84	11.84	15
22 Aug 25	12.10	12.10	12.10	12.10	15
21 Aug 25	12.10	12.10	12.10	12.10	15
20 Aug 25	12.12	12.12	12.12	12.12	15
19 Aug 25	12.22	12.22	12.22	12.22	15
18 Aug 25	12.02	12.02	12.02	12.02	15
15 Aug 25	12.02	12.02	12.02	12.02	15
14 Aug 25	12.04	12.60	12.04	12.60	15

COMPANY PROFILE

Name:	Enter Air Sp. z o.o
About:	Enter Air S.A. operates as a charter airline company in Europe. The company offers passenger air transportation services to various holiday destinations. It offers airline services from 36 countries within the range of B737 aircraft, as well as performs various ad-hoc flights to Asia, Africa, and North America. It also provides services, such as charter, advertising, aircraft line service, workshop service of components, NDT/BSI services as well as rents tools and equipment.The company operates a fleet of 30 aircrafts. Enter Air S.A. was founded in 2009 and is based in Warsaw, Poland.
Industry:	Airlines
Address:	ul. Komitetu Obrony RobotnikOw 74, Warsaw, Poland, 02-146
Website:	https://www.enterair.pl
ISIN:	PLENTER00017
LEI:	259400ISS4NOAMTC9I17

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	5.76
DivYield:	0.25
Div/Share:	3.00
PtB:	2.42
PtS:	0.07
EBITDA:	591.57M
Shares:	17.54M
Market Cap:	216.49M

TECHNICAL INDICATORS

MA5:	12.09
MA10:	12.14
MA20:	12.21
MA50:	12.68
MA100:	13.22
MA200:	13.27
STO9:	100.00
STO14:	65.79
RSI14:	50.81
WPR14:	-34.21
MTM14:	0.16
ROC14:	0.01
ATR:	0.18
Week High:	12.34
Week Low:	11.84
Month High:	13.15
Month Low:	11.84
Year High:	14.76
Year Low:	11.84
Volatility:	1.64

RECENT DIVIDENDS

Date	Amount
30 Jun 2025	$0.71
13 Aug 2024	$1.03
04 Jul 2019	$0.16
29 May 2018	$0.13
18 May 2017	$0.13
23 May 2016	$0.05