Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.240 | 7.280 | 7.160 | 7.160 | 7.113 | 397 |
| 2024-09-04 | 7.300 | 7.300 | 7.100 | 7.260 | 7.213 | 3,860 |
| 2024-09-03 | 7.300 | 7.300 | 7.260 | 7.280 | 7.232 | 162 |
| 2024-09-02 | 7.300 | 7.300 | 7.220 | 7.300 | 7.252 | 206 |
| 2024-08-30 | 7.320 | 7.320 | 7.160 | 7.280 | 7.232 | 1,253 |
| 2024-08-29 | 7.260 | 7.300 | 7.260 | 7.280 | 7.232 | 68 |
| 2024-08-28 | 7.240 | 7.300 | 7.000 | 7.260 | 7.213 | 3,349 |
| 2024-08-27 | 7.580 | 7.580 | 6.920 | 7.240 | 7.193 | 10,933 |
| 2024-08-26 | 7.660 | 7.700 | 7.460 | 7.580 | 7.530 | 2,187 |
| 2024-08-23 | 7.700 | 7.740 | 7.600 | 7.620 | 7.570 | 341 |
| 2024-08-22 | 7.760 | 7.760 | 7.560 | 7.700 | 7.650 | 1,405 |
| 2024-08-21 | 7.480 | 7.760 | 7.480 | 7.760 | 7.709 | 1,816 |
| 2024-08-20 | 7.580 | 7.580 | 7.440 | 7.440 | 7.391 | 1,872 |
| 2024-08-19 | 7.580 | 7.700 | 7.500 | 7.500 | 7.451 | 3,360 |
| 2024-08-16 | 7.780 | 7.840 | 7.580 | 7.580 | 7.530 | 1,461 |
| 2024-08-15 | 7.600 | 8.020 | 7.520 | 7.820 | 7.769 | 7,172 |
| 2024-08-14 | 7.640 | 7.660 | 7.500 | 7.640 | 7.590 | 1,757 |
| 2024-08-13 | 7.680 | 7.680 | 7.600 | 7.600 | 7.550 | 491 |
| 2024-08-12 | 7.560 | 7.980 | 7.560 | 7.640 | 7.590 | 6,075 |
| 2024-08-09 | 7.680 | 7.680 | 7.560 | 7.560 | 7.511 | 308 |
| 2024-08-08 | 7.620 | 7.660 | 7.540 | 7.640 | 7.590 | 373 |
| 2024-08-07 | 7.700 | 7.760 | 7.580 | 7.620 | 7.570 | 959 |
| 2024-08-06 | 7.460 | 7.960 | 7.460 | 7.660 | 7.610 | 4,101 |
| 2024-08-05 | 7.600 | 7.700 | 7.460 | 7.460 | 7.411 | 9,349 |
| 2024-08-02 | 7.620 | 8.100 | 7.620 | 7.800 | 7.749 | 14,711 |
| 2024-08-01 | 7.600 | 7.720 | 7.580 | 7.660 | 7.610 | 3,346 |
| 2024-07-31 | 7.580 | 7.780 | 7.500 | 7.620 | 7.570 | 6,103 |
| 2024-07-30 | 7.600 | 7.600 | 7.520 | 7.580 | 7.530 | 4,266 |
| 2024-07-29 | 7.520 | 7.660 | 7.520 | 7.560 | 7.511 | 2,447 |
| 2024-07-26 | 7.660 | 7.740 | 7.520 | 7.540 | 7.491 | 2,727 |
| 2024-07-25 | 7.720 | 7.760 | 7.520 | 7.660 | 7.610 | 3,134 |
| 2024-07-24 | 7.700 | 7.760 | 7.680 | 7.760 | 7.709 | 1,014 |
| 2024-07-23 | 7.800 | 7.800 | 7.680 | 7.700 | 7.650 | 1,562 |
| 2024-07-22 | 7.800 | 7.840 | 7.740 | 7.760 | 7.709 | 2,915 |
| 2024-07-19 | 7.800 | 7.840 | 7.800 | 7.800 | 7.749 | 1,196 |
| 2024-07-18 | 7.840 | 7.840 | 7.680 | 7.800 | 7.749 | 1,823 |
| 2024-07-17 | 7.940 | 8.000 | 7.760 | 7.800 | 7.749 | 2,351 |
| 2024-07-16 | 8.400 | 8.400 | 7.680 | 7.980 | 7.928 | 27,711 |
| 2024-07-15 | 8.700 | 8.700 | 8.280 | 8.500 | 8.444 | 16,767 |
| 2024-07-12 | 7.880 | 8.020 | 7.860 | 7.980 | 7.928 | 2,629 |
| 2024-07-11 | 7.960 | 7.980 | 7.840 | 7.880 | 7.829 | 3,110 |
| 2024-07-10 | 7.800 | 7.920 | 7.700 | 7.920 | 7.868 | 3,950 |
| 2024-07-09 | 8.480 | 8.480 | 7.700 | 8.000 | 7.948 | 7,235 |
| 2024-07-08 | 8.240 | 8.680 | 8.220 | 8.480 | 8.425 | 5,542 |
| 2024-07-05 | 8.520 | 8.620 | 8.360 | 8.360 | 8.305 | 9,199 |
| 2024-07-04 | 8.160 | 8.580 | 8.160 | 8.560 | 8.504 | 9,458 |
| 2024-07-03 | 7.920 | 8.240 | 7.900 | 8.240 | 8.186 | 4,670 |
| 2024-07-02 | 7.980 | 8.000 | 7.840 | 7.920 | 7.868 | 3,984 |
| 2024-07-01 | 7.680 | 8.140 | 7.200 | 7.980 | 7.928 | 13,045 |
| 2024-06-28 | 7.500 | 7.580 | 7.340 | 7.340 | 7.292 | 17,823 |
| 2024-06-27 | 7.140 | 7.640 | 7.140 | 7.540 | 7.491 | 16,303 |
| 2024-06-26 | 6.900 | 7.380 | 6.900 | 7.060 | 7.014 | 7,003 |
| 2024-06-25 | 6.960 | 7.000 | 6.860 | 6.880 | 6.835 | 3,266 |
| 2024-06-24 | 6.700 | 7.120 | 6.620 | 6.960 | 6.915 | 6,536 |
| 2024-06-21 | 6.740 | 6.860 | 6.700 | 6.700 | 6.656 | 1,878 |
| 2024-06-20 | 6.780 | 6.780 | 6.540 | 6.700 | 6.656 | 3,825 |
| 2024-06-19 | 6.880 | 6.880 | 6.700 | 6.700 | 6.656 | 4,031 |
| 2024-06-18 | 6.500 | 6.760 | 6.280 | 6.740 | 6.696 | 11,003 |
| 2024-06-17 | 6.360 | 6.540 | 6.200 | 6.460 | 6.418 | 11,516 |
| 2024-06-14 | 6.600 | 6.720 | 6.140 | 6.580 | 6.537 | 21,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 0.0680 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.