Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.970 | 5.700 | 4.760 | 5.600 | 5.563 | 26,053 |
| 2024-03-18 | 5.300 | 5.300 | 4.530 | 4.750 | 4.719 | 43,744 |
| 2024-03-15 | 5.900 | 5.920 | 5.200 | 5.300 | 5.265 | 29,356 |
| 2024-03-14 | 6.500 | 6.500 | 5.860 | 5.900 | 5.861 | 15,813 |
| 2024-03-13 | 6.780 | 6.780 | 6.200 | 6.400 | 6.358 | 8,182 |
| 2024-03-12 | 6.880 | 7.000 | 6.780 | 6.780 | 6.736 | 6,181 |
| 2024-03-11 | 7.000 | 7.100 | 6.860 | 6.860 | 6.815 | 3,009 |
| 2024-03-08 | 7.160 | 7.220 | 6.740 | 6.800 | 6.756 | 7,019 |
| 2024-03-07 | 6.780 | 7.100 | 6.220 | 7.100 | 7.054 | 11,075 |
| 2024-03-06 | 6.460 | 6.560 | 5.820 | 6.200 | 6.160 | 20,972 |
| 2024-03-05 | 7.000 | 7.000 | 5.120 | 6.580 | 6.537 | 40,798 |
| 2024-03-04 | 7.540 | 7.580 | 7.060 | 7.060 | 7.014 | 7,695 |
| 2024-03-01 | 7.880 | 7.880 | 7.240 | 7.500 | 7.451 | 13,918 |
| 2024-02-29 | 8.060 | 8.060 | 7.880 | 7.880 | 7.829 | 2,731 |
| 2024-02-28 | 8.340 | 8.340 | 8.040 | 8.040 | 7.987 | 1,422 |
| 2024-02-27 | 8.040 | 8.400 | 8.020 | 8.300 | 8.246 | 3,724 |
| 2024-02-26 | 8.080 | 8.080 | 8.000 | 8.040 | 7.987 | 2,098 |
| 2024-02-23 | 8.100 | 8.500 | 8.000 | 8.120 | 8.067 | 4,057 |
| 2024-02-22 | 7.940 | 8.120 | 7.940 | 8.100 | 8.047 | 3,515 |
| 2024-02-21 | 8.240 | 8.280 | 8.120 | 8.140 | 8.087 | 2,138 |
| 2024-02-20 | 8.360 | 8.440 | 8.240 | 8.240 | 8.186 | 549 |
| 2024-02-19 | 8.580 | 8.580 | 8.340 | 8.360 | 8.305 | 1,442 |
| 2024-02-16 | 8.600 | 8.600 | 8.360 | 8.420 | 8.365 | 1,665 |
| 2024-02-15 | 8.240 | 8.360 | 8.120 | 8.120 | 8.067 | 2,529 |
| 2024-02-14 | 8.160 | 8.300 | 8.000 | 8.200 | 8.146 | 3,748 |
| 2024-02-13 | 8.540 | 8.580 | 8.300 | 8.300 | 8.246 | 3,953 |
| 2024-02-12 | 8.660 | 8.780 | 8.540 | 8.560 | 8.504 | 2,066 |
| 2024-02-09 | 8.700 | 8.740 | 8.660 | 8.660 | 8.603 | 1,407 |
| 2024-02-08 | 8.800 | 8.840 | 8.660 | 8.660 | 8.603 | 1,816 |
| 2024-02-07 | 8.660 | 8.900 | 8.520 | 8.760 | 8.703 | 2,472 |
| 2024-02-06 | 8.900 | 8.920 | 8.480 | 8.700 | 8.643 | 5,554 |
| 2024-02-05 | 9.120 | 9.120 | 8.900 | 8.900 | 8.842 | 2,697 |
| 2024-02-02 | 9.080 | 9.120 | 9.000 | 9.120 | 9.060 | 1,001 |
| 2024-02-01 | 9.200 | 9.200 | 9.000 | 9.120 | 9.060 | 1,680 |
| 2024-01-31 | 9.360 | 9.400 | 9.200 | 9.240 | 9.180 | 3,887 |
| 2024-01-30 | 9.160 | 9.400 | 9.160 | 9.400 | 9.339 | 4,410 |
| 2024-01-29 | 9.040 | 9.160 | 9.000 | 9.100 | 9.041 | 1,458 |
| 2024-01-26 | 9.000 | 9.120 | 8.960 | 9.000 | 8.941 | 842 |
| 2024-01-25 | 9.120 | 9.120 | 8.900 | 9.040 | 8.981 | 1,673 |
| 2024-01-24 | 9.000 | 9.100 | 9.000 | 9.000 | 8.941 | 1,639 |
| 2024-01-23 | 8.940 | 9.000 | 8.920 | 9.000 | 8.941 | 348 |
| 2024-01-22 | 8.900 | 9.000 | 8.840 | 8.900 | 8.842 | 2,309 |
| 2024-01-19 | 8.700 | 8.860 | 8.700 | 8.860 | 8.802 | 611 |
| 2024-01-18 | 8.700 | 8.740 | 8.700 | 8.700 | 8.643 | 651 |
| 2024-01-17 | 8.620 | 8.820 | 8.520 | 8.780 | 8.723 | 1,710 |
| 2024-01-16 | 8.840 | 8.840 | 8.520 | 8.580 | 8.524 | 1,266 |
| 2024-01-15 | 8.840 | 8.900 | 8.500 | 8.800 | 8.743 | 4,495 |
| 2024-01-12 | 9.080 | 9.080 | 8.860 | 8.860 | 8.802 | 2,333 |
| 2024-01-11 | 9.140 | 9.140 | 9.040 | 9.040 | 8.981 | 900 |
| 2024-01-10 | 9.240 | 9.240 | 9.100 | 9.100 | 9.041 | 1,905 |
| 2024-01-09 | 9.280 | 9.360 | 9.120 | 9.240 | 9.180 | 2,972 |
| 2024-01-08 | 9.420 | 9.420 | 9.220 | 9.360 | 9.299 | 2,387 |
| 2024-01-05 | 9.580 | 9.580 | 9.300 | 9.420 | 9.358 | 2,495 |
| 2024-01-04 | 9.580 | 9.640 | 9.500 | 9.580 | 9.517 | 2,565 |
| 2024-01-03 | 9.720 | 9.780 | 9.540 | 9.540 | 9.478 | 4,168 |
| 2024-01-02 | 9.400 | 9.800 | 9.360 | 9.720 | 9.656 | 6,394 |
| 2023-12-29 | 9.280 | 9.360 | 9.000 | 9.000 | 8.941 | 1,602 |
| 2023-12-28 | 9.040 | 9.360 | 9.000 | 9.200 | 9.140 | 3,764 |
| 2023-12-27 | 8.640 | 9.000 | 8.640 | 9.000 | 8.941 | 2,422 |
| 2023-12-22 | 8.620 | 8.800 | 8.620 | 8.620 | 8.564 | 5,997 |
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.