Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 8.640 | 8.720 | 8.600 | 8.600 | 8.544 | 2,283 |
| 2023-12-20 | 8.400 | 8.560 | 8.400 | 8.560 | 8.504 | 981 |
| 2023-12-19 | 8.480 | 8.560 | 8.300 | 8.400 | 8.345 | 2,025 |
| 2023-12-18 | 8.320 | 8.560 | 8.200 | 8.460 | 8.405 | 3,834 |
| 2023-12-15 | 8.740 | 8.740 | 8.400 | 8.400 | 8.345 | 3,913 |
| 2023-12-14 | 8.840 | 8.840 | 8.020 | 8.740 | 8.683 | 3,309 |
| 2023-12-13 | 8.900 | 9.040 | 8.400 | 8.800 | 8.743 | 9,400 |
| 2023-12-12 | 9.200 | 9.380 | 8.900 | 9.180 | 9.120 | 5,822 |
| 2023-12-11 | 9.200 | 9.400 | 9.200 | 9.340 | 9.279 | 2,686 |
| 2023-12-08 | 9.580 | 9.600 | 9.300 | 9.460 | 9.398 | 4,338 |
| 2023-12-07 | 9.700 | 9.740 | 9.300 | 9.660 | 9.597 | 1,958 |
| 2023-12-06 | 9.740 | 9.780 | 9.580 | 9.740 | 9.676 | 1,112 |
| 2023-12-05 | 9.640 | 9.700 | 9.500 | 9.700 | 9.637 | 2,227 |
| 2023-12-04 | 9.600 | 9.680 | 9.560 | 9.680 | 9.617 | 1,038 |
| 2023-12-01 | 9.580 | 9.600 | 9.300 | 9.600 | 9.537 | 3,679 |
| 2023-11-30 | 9.300 | 9.540 | 9.300 | 9.540 | 9.478 | 2,696 |
| 2023-11-29 | 9.620 | 9.620 | 9.180 | 9.300 | 9.239 | 7,202 |
| 2023-11-28 | 9.680 | 9.680 | 9.520 | 9.620 | 9.557 | 3,479 |
| 2023-11-27 | 9.500 | 9.720 | 9.500 | 9.640 | 9.577 | 1,705 |
| 2023-11-24 | 9.580 | 9.680 | 9.540 | 9.580 | 9.517 | 1,885 |
| 2023-11-23 | 9.840 | 9.900 | 9.180 | 9.580 | 9.517 | 9,950 |
| 2023-11-22 | 9.880 | 9.900 | 9.700 | 9.840 | 9.776 | 3,385 |
| 2023-11-21 | 9.800 | 9.860 | 9.680 | 9.840 | 9.776 | 2,513 |
| 2023-11-20 | 9.600 | 9.680 | 9.560 | 9.600 | 9.537 | 2,542 |
| 2023-11-17 | 9.660 | 9.720 | 9.620 | 9.680 | 9.617 | 1,307 |
| 2023-11-16 | 9.620 | 9.660 | 9.580 | 9.660 | 9.597 | 691 |
| 2023-11-15 | 9.680 | 9.680 | 9.580 | 9.580 | 9.517 | 1,765 |
| 2023-11-14 | 9.760 | 9.800 | 9.560 | 9.600 | 9.537 | 4,049 |
| 2023-11-13 | 9.500 | 9.800 | 9.460 | 9.760 | 9.696 | 7,786 |
| 2023-11-10 | 9.440 | 9.560 | 9.360 | 9.500 | 9.438 | 4,526 |
| 2023-11-09 | 9.040 | 9.460 | 9.040 | 9.360 | 9.299 | 8,228 |
| 2023-11-08 | 8.720 | 9.000 | 8.720 | 9.000 | 8.941 | 1,468 |
| 2023-11-07 | 8.860 | 8.860 | 8.640 | 8.760 | 8.703 | 1,889 |
| 2023-11-06 | 8.800 | 8.920 | 8.800 | 8.900 | 8.842 | 2,390 |
| 2023-11-03 | 8.880 | 8.960 | 8.840 | 8.840 | 8.782 | 1,084 |
| 2023-11-02 | 8.880 | 8.960 | 8.740 | 8.960 | 8.901 | 2,146 |
| 2023-11-01 | 8.880 | 8.880 | 8.780 | 8.880 | 8.822 | 669 |
| 2023-10-31 | 8.400 | 8.920 | 8.400 | 8.840 | 8.782 | 2,157 |
| 2023-10-30 | 8.940 | 8.940 | 8.620 | 8.880 | 8.822 | 2,048 |
| 2023-10-27 | 8.820 | 8.940 | 8.800 | 8.940 | 8.882 | 2,178 |
| 2023-10-26 | 8.820 | 8.860 | 8.740 | 8.820 | 8.762 | 1,663 |
| 2023-10-25 | 8.900 | 8.940 | 8.740 | 8.740 | 8.683 | 2,826 |
| 2023-10-24 | 8.960 | 8.960 | 8.800 | 8.900 | 8.842 | 1,939 |
| 2023-10-23 | 8.840 | 9.000 | 8.740 | 8.960 | 8.901 | 3,471 |
| 2023-10-20 | 8.700 | 8.840 | 8.660 | 8.800 | 8.743 | 1,780 |
| 2023-10-19 | 8.800 | 8.800 | 8.600 | 8.660 | 8.603 | 6,023 |
| 2023-10-18 | 8.440 | 8.660 | 8.440 | 8.660 | 8.603 | 3,300 |
| 2023-10-17 | 8.000 | 8.380 | 8.000 | 8.380 | 8.325 | 2,996 |
| 2023-10-16 | 7.900 | 8.020 | 7.820 | 7.960 | 7.908 | 2,585 |
| 2023-10-13 | 7.420 | 8.300 | 7.420 | 7.820 | 7.769 | 11,163 |
| 2023-10-12 | 7.340 | 7.380 | 7.300 | 7.380 | 7.332 | 23,029 |
| 2023-10-11 | 7.100 | 7.420 | 7.100 | 7.300 | 7.252 | 1,759 |
| 2023-10-10 | 7.020 | 7.080 | 7.000 | 7.080 | 7.034 | 1,791 |
| 2023-10-09 | 7.040 | 7.120 | 7.000 | 7.000 | 6.954 | 4,274 |
| 2023-10-06 | 7.140 | 7.160 | 6.980 | 7.000 | 6.954 | 8,593 |
| 2023-10-05 | 7.280 | 7.320 | 7.120 | 7.120 | 7.073 | 2,562 |
| 2023-10-04 | 7.300 | 7.360 | 7.240 | 7.280 | 7.232 | 908 |
| 2023-10-03 | 7.460 | 7.500 | 7.380 | 7.380 | 7.332 | 720 |
| 2023-10-02 | 7.660 | 7.660 | 7.040 | 7.500 | 7.451 | 3,790 |
| 2023-09-29 | 7.820 | 7.820 | 7.720 | 7.720 | 7.670 | 354 |
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.