Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.400 | 7.400 | 6.660 | 6.800 | 6.756 | 8,674 |
| 2024-06-12 | 7.380 | 7.420 | 7.020 | 7.220 | 7.173 | 14,814 |
| 2024-06-11 | 7.700 | 7.780 | 6.960 | 7.380 | 7.332 | 25,177 |
| 2024-06-10 | 8.380 | 8.380 | 7.460 | 7.820 | 7.769 | 21,311 |
| 2024-06-07 | 8.820 | 8.820 | 8.400 | 8.400 | 8.345 | 5,922 |
| 2024-06-06 | 8.920 | 8.980 | 8.600 | 8.800 | 8.743 | 3,817 |
| 2024-06-05 | 9.000 | 9.100 | 8.900 | 8.940 | 8.882 | 6,244 |
| 2024-06-04 | 9.000 | 9.100 | 8.920 | 9.080 | 9.021 | 6,883 |
| 2024-06-03 | 8.760 | 9.200 | 8.700 | 9.000 | 8.941 | 13,674 |
| 2024-05-31 | 8.660 | 8.800 | 8.540 | 8.620 | 8.564 | 5,790 |
| 2024-05-30 | 8.680 | 8.800 | 8.600 | 8.680 | 8.623 | 9,346 |
| 2024-05-29 | 8.240 | 8.700 | 8.240 | 8.520 | 8.464 | 23,627 |
| 2024-05-28 | 8.200 | 8.200 | 8.000 | 8.120 | 8.067 | 12,585 |
| 2024-05-27 | 8.360 | 8.400 | 8.060 | 8.200 | 8.146 | 15,337 |
| 2024-05-24 | 8.340 | 8.460 | 8.300 | 8.420 | 8.365 | 11,790 |
| 2024-05-23 | 8.260 | 8.460 | 8.220 | 8.300 | 8.246 | 14,330 |
| 2024-05-22 | 8.280 | 8.300 | 8.140 | 8.200 | 8.146 | 4,238 |
| 2024-05-21 | 8.260 | 8.360 | 8.160 | 8.240 | 8.186 | 9,360 |
| 2024-05-20 | 7.880 | 8.320 | 7.880 | 8.200 | 8.146 | 33,212 |
| 2024-05-17 | 7.160 | 7.920 | 7.060 | 7.860 | 7.809 | 50,053 |
| 2024-05-16 | 6.740 | 6.940 | 6.660 | 6.880 | 6.835 | 4,525 |
| 2024-05-15 | 6.600 | 6.760 | 6.520 | 6.740 | 6.696 | 4,974 |
| 2024-05-14 | 6.760 | 6.760 | 6.500 | 6.560 | 6.517 | 10,806 |
| 2024-05-13 | 6.800 | 6.820 | 6.680 | 6.720 | 6.676 | 4,651 |
| 2024-05-10 | 6.860 | 6.900 | 6.780 | 6.800 | 6.756 | 3,816 |
| 2024-05-09 | 6.820 | 6.900 | 6.800 | 6.860 | 6.815 | 4,824 |
| 2024-05-08 | 6.900 | 6.900 | 6.860 | 6.860 | 6.815 | 2,557 |
| 2024-05-07 | 6.820 | 6.960 | 6.800 | 6.940 | 6.895 | 11,379 |
| 2024-05-06 | 6.840 | 6.960 | 6.760 | 6.800 | 6.756 | 24,238 |
| 2024-05-03 | 6.840 | 7.000 | 6.480 | 6.660 | 6.617 | 14,359 |
| 2024-05-02 | 6.260 | 6.500 | 6.060 | 6.160 | 6.120 | 10,380 |
| 2024-04-30 | 6.100 | 6.400 | 6.020 | 6.260 | 6.219 | 2,623 |
| 2024-04-29 | 6.000 | 6.100 | 6.000 | 6.060 | 6.020 | 1,600 |
| 2024-04-26 | 5.520 | 6.000 | 5.520 | 6.000 | 5.961 | 3,272 |
| 2024-04-25 | 5.540 | 5.660 | 5.520 | 5.520 | 5.484 | 593 |
| 2024-04-24 | 5.780 | 5.860 | 5.540 | 5.540 | 5.504 | 2,397 |
| 2024-04-23 | 5.300 | 5.700 | 5.200 | 5.700 | 5.663 | 4,329 |
| 2024-04-22 | 5.220 | 5.340 | 5.200 | 5.300 | 5.265 | 1,304 |
| 2024-04-19 | 5.300 | 5.340 | 5.220 | 5.220 | 5.186 | 660 |
| 2024-04-18 | 5.340 | 5.460 | 5.300 | 5.300 | 5.265 | 1,491 |
| 2024-04-17 | 5.280 | 5.380 | 5.280 | 5.380 | 5.345 | 764 |
| 2024-04-16 | 5.280 | 5.320 | 5.140 | 5.320 | 5.285 | 4,288 |
| 2024-04-15 | 5.440 | 5.440 | 5.300 | 5.320 | 5.285 | 2,551 |
| 2024-04-12 | 5.600 | 5.600 | 5.200 | 5.400 | 5.365 | 5,062 |
| 2024-04-11 | 6.020 | 6.020 | 5.420 | 5.500 | 5.464 | 8,279 |
| 2024-04-10 | 6.180 | 6.200 | 5.840 | 6.000 | 5.961 | 8,798 |
| 2024-04-09 | 6.100 | 6.200 | 6.020 | 6.100 | 6.060 | 5,727 |
| 2024-04-08 | 5.860 | 6.280 | 5.720 | 6.000 | 5.961 | 11,283 |
| 2024-04-05 | 5.780 | 5.980 | 5.600 | 5.740 | 5.703 | 6,591 |
| 2024-04-04 | 5.600 | 5.900 | 5.500 | 5.700 | 5.663 | 9,883 |
| 2024-04-03 | 4.880 | 5.860 | 4.810 | 5.300 | 5.265 | 16,118 |
| 2024-04-02 | 4.740 | 4.810 | 4.560 | 4.760 | 4.729 | 9,434 |
| 2024-03-28 | 4.800 | 4.800 | 4.540 | 4.540 | 4.510 | 12,952 |
| 2024-03-27 | 5.100 | 5.120 | 4.600 | 4.680 | 4.649 | 15,556 |
| 2024-03-26 | 5.020 | 5.160 | 5.000 | 5.100 | 5.067 | 2,466 |
| 2024-03-25 | 5.300 | 5.380 | 4.820 | 5.020 | 4.987 | 13,782 |
| 2024-03-22 | 5.440 | 5.440 | 5.300 | 5.340 | 5.305 | 10,010 |
| 2024-03-21 | 5.600 | 5.600 | 5.300 | 5.400 | 5.365 | 15,020 |
| 2024-03-20 | 5.720 | 6.000 | 5.480 | 5.480 | 5.444 | 13,273 |
| 2024-03-19 | 4.970 | 5.700 | 4.760 | 5.600 | 5.563 | 26,053 |
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.