Entech SE SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.860	7.860	7.820	7.820	7.769	629
2023-09-27	7.980	8.020	7.840	7.860	7.809	1,268
2023-09-26	8.040	8.040	7.920	8.020	7.968	426
2023-09-25	8.160	8.160	8.000	8.080	8.027	1,820
2023-09-22	8.200	8.240	8.160	8.160	8.107	716
2023-09-21	8.360	8.360	8.120	8.200	8.146	2,601
2023-09-20	8.340	8.400	8.140	8.280	8.226	1,802
2023-09-19	8.200	8.300	8.160	8.300	8.246	16,538
2023-09-18	8.360	8.360	8.200	8.240	8.186	1,678
2023-09-15	8.180	8.340	8.180	8.240	8.186	2,653
2023-09-14	8.180	8.200	8.040	8.120	8.067	741
2023-09-13	7.840	8.160	7.840	8.160	8.107	2,424
2023-09-12	8.200	8.320	7.800	8.020	7.968	4,967
2023-09-11	8.160	8.200	8.160	8.160	8.107	517
2023-09-08	8.240	8.320	8.120	8.120	8.067	1,241
2023-09-07	8.300	8.300	8.200	8.200	8.146	464
2023-09-06	8.140	8.260	8.080	8.260	8.206	9,683
2023-09-05	8.320	8.320	8.140	8.140	8.087	2,423
2023-09-04	8.260	8.340	8.260	8.320	8.266	1,032
2023-09-01	8.200	8.300	8.140	8.300	8.246	2,423
2023-08-31	8.340	8.340	8.240	8.240	8.186	372
2023-08-30	8.180	8.300	8.180	8.300	8.246	1,178
2023-08-29	8.140	8.380	8.140	8.140	8.087	2,598
2023-08-28	8.200	8.240	8.140	8.220	8.166	1,534
2023-08-25	8.240	8.580	8.140	8.160	8.107	4,578
2023-08-24	8.260	8.260	8.140	8.200	8.146	1,269
2023-08-23	8.200	8.340	8.160	8.220	8.166	645
2023-08-22	8.020	8.380	8.020	8.160	8.107	4,448
2023-08-21	8.260	8.260	8.020	8.140	8.087	1,934
2023-08-18	8.200	8.240	8.060	8.240	8.186	989
2023-08-17	8.240	8.260	8.120	8.160	8.107	1,117
2023-08-16	8.260	8.260	8.100	8.240	8.186	660
2023-08-15	8.260	8.280	8.120	8.260	8.206	958
2023-08-14	8.240	8.240	8.120	8.240	8.186	1,105
2023-08-11	8.180	8.260	8.140	8.200	8.146	374
2023-08-10	8.120	8.200	8.020	8.180	8.127	1,337
2023-08-09	8.180	8.260	8.060	8.120	8.067	1,700
2023-08-08	8.440	8.440	8.160	8.180	8.127	979
2023-08-07	8.480	8.500	8.120	8.480	8.425	1,947
2023-08-04	8.500	8.560	8.400	8.520	8.464	669
2023-08-03	8.540	8.740	8.500	8.520	8.464	1,707
2023-08-02	8.500	8.540	8.240	8.540	8.484	2,178
2023-08-01	7.820	8.580	7.820	8.500	8.444	2,723
2023-07-31	8.640	8.640	7.800	7.800	7.749	15,899
2023-07-28	8.640	8.640	8.540	8.600	8.544	3,080
2023-07-27	8.800	8.800	8.680	8.680	8.623	2,169
2023-07-26	8.840	8.880	8.780	8.780	8.723	412
2023-07-25	8.840	8.940	8.800	8.800	8.743	1,403
2023-07-24	8.820	8.920	8.740	8.800	8.743	1,506
2023-07-21	8.540	8.780	8.520	8.780	8.723	1,014
2023-07-20	8.600	8.680	8.520	8.520	8.464	1,179
2023-07-19	8.760	8.860	8.420	8.600	8.544	2,426
2023-07-18	8.880	8.960	8.800	8.800	8.743	2,149
2023-07-17	8.980	9.040	8.880	9.000	8.941	778
2023-07-14	8.680	8.720	8.540	8.720	8.663	1,632
2023-07-13	8.840	8.920	8.520	8.600	8.544	5,144
2023-07-12	8.720	9.000	8.620	8.800	8.743	4,825
2023-07-11	8.540	8.920	8.400	8.640	8.584	2,965
2023-07-10	8.480	8.580	8.400	8.500	8.444	3,602
2023-07-07	8.580	8.580	8.500	8.500	8.444	3,012

← NewerPage 14 of 22 · 1,281 trading daysOlder →

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.