Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 8.740 | 8.740 | 8.540 | 8.540 | 8.484 | 2,373 |
| 2023-07-05 | 8.620 | 8.800 | 8.620 | 8.680 | 8.623 | 3,862 |
| 2023-07-04 | 8.680 | 8.740 | 8.520 | 8.580 | 8.524 | 3,164 |
| 2023-07-03 | 9.020 | 9.020 | 8.620 | 8.640 | 8.584 | 8,142 |
| 2023-06-30 | 9.460 | 9.460 | 8.960 | 9.020 | 8.961 | 3,364 |
| 2023-06-29 | 9.860 | 9.860 | 8.900 | 9.500 | 9.438 | 17,652 |
| 2023-06-28 | 9.880 | 9.900 | 9.620 | 9.820 | 9.756 | 3,045 |
| 2023-06-27 | 9.760 | 10.000 | 9.720 | 9.880 | 9.815 | 4,025 |
| 2023-06-26 | 9.840 | 9.840 | 9.300 | 9.720 | 9.656 | 9,051 |
| 2023-06-23 | 10.100 | 10.100 | 9.740 | 9.740 | 9.676 | 2,509 |
| 2023-06-22 | 10.100 | 10.100 | 9.800 | 9.880 | 9.815 | 4,224 |
| 2023-06-21 | 9.900 | 10.050 | 9.900 | 10.050 | 9.984 | 2,395 |
| 2023-06-20 | 9.900 | 10.100 | 9.840 | 10.100 | 10.034 | 11,886 |
| 2023-06-19 | 10.100 | 10.100 | 9.860 | 9.940 | 9.875 | 3,297 |
| 2023-06-16 | 9.840 | 10.100 | 9.840 | 10.100 | 10.034 | 5,880 |
| 2023-06-15 | 9.920 | 10.000 | 9.440 | 9.760 | 9.696 | 19,252 |
| 2023-06-14 | 10.050 | 10.050 | 9.920 | 9.960 | 9.895 | 5,227 |
| 2023-06-13 | 9.980 | 10.150 | 9.940 | 10.100 | 10.034 | 8,964 |
| 2023-06-12 | 10.150 | 10.150 | 9.940 | 9.940 | 9.875 | 10,458 |
| 2023-06-09 | 9.980 | 10.300 | 9.720 | 10.000 | 9.935 | 42,517 |
| 2023-06-08 | 9.420 | 9.860 | 9.420 | 9.480 | 9.418 | 13,536 |
| 2023-06-07 | 9.240 | 9.560 | 9.060 | 9.380 | 9.319 | 10,466 |
| 2023-06-06 | 8.740 | 9.000 | 8.640 | 9.000 | 8.941 | 8,655 |
| 2023-06-05 | 8.800 | 8.960 | 8.500 | 8.640 | 8.584 | 26,966 |
| 2023-06-02 | 8.300 | 8.300 | 8.140 | 8.140 | 8.087 | 4,360 |
| 2023-06-01 | 8.200 | 8.380 | 8.200 | 8.340 | 8.286 | 4,440 |
| 2023-05-31 | 8.180 | 8.260 | 8.100 | 8.200 | 8.146 | 7,177 |
| 2023-05-30 | 8.200 | 8.200 | 8.100 | 8.100 | 8.047 | 1,668 |
| 2023-05-29 | 8.200 | 8.220 | 8.100 | 8.200 | 8.146 | 2,835 |
| 2023-05-26 | 8.400 | 8.440 | 8.240 | 8.280 | 8.226 | 1,754 |
| 2023-05-25 | 8.400 | 8.400 | 8.280 | 8.360 | 8.305 | 3,783 |
| 2023-05-24 | 8.200 | 8.360 | 8.140 | 8.360 | 8.305 | 6,270 |
| 2023-05-23 | 8.040 | 8.240 | 7.960 | 8.220 | 8.166 | 3,022 |
| 2023-05-22 | 7.800 | 7.960 | 7.760 | 7.960 | 7.908 | 5,718 |
| 2023-05-19 | 7.560 | 7.640 | 7.500 | 7.640 | 7.590 | 4,698 |
| 2023-05-18 | 7.500 | 7.560 | 7.500 | 7.560 | 7.511 | 435 |
| 2023-05-17 | 7.560 | 7.560 | 7.440 | 7.500 | 7.451 | 3,010 |
| 2023-05-16 | 7.460 | 7.560 | 7.420 | 7.560 | 7.511 | 2,339 |
| 2023-05-15 | 7.580 | 7.660 | 7.420 | 7.420 | 7.372 | 2,954 |
| 2023-05-12 | 7.820 | 7.820 | 7.500 | 7.580 | 7.530 | 5,109 |
| 2023-05-11 | 7.900 | 7.900 | 7.860 | 7.860 | 7.809 | 1,909 |
| 2023-05-10 | 7.920 | 7.920 | 7.880 | 7.880 | 7.829 | 502 |
| 2023-05-09 | 8.000 | 8.080 | 7.920 | 7.920 | 7.868 | 2,803 |
| 2023-05-08 | 7.940 | 8.060 | 7.940 | 7.980 | 7.928 | 807 |
| 2023-05-05 | 7.860 | 7.980 | 7.860 | 7.980 | 7.928 | 506 |
| 2023-05-04 | 7.780 | 8.020 | 7.780 | 7.820 | 7.769 | 2,241 |
| 2023-05-03 | 7.580 | 7.780 | 7.580 | 7.780 | 7.729 | 1,689 |
| 2023-05-02 | 7.380 | 7.580 | 7.380 | 7.580 | 7.530 | 2,240 |
| 2023-04-28 | 7.340 | 7.560 | 7.340 | 7.560 | 7.511 | 2,926 |
| 2023-04-27 | 7.480 | 7.520 | 7.300 | 7.400 | 7.352 | 2,805 |
| 2023-04-26 | 7.220 | 7.480 | 7.220 | 7.480 | 7.431 | 3,724 |
| 2023-04-25 | 7.420 | 7.420 | 7.220 | 7.220 | 7.173 | 2,549 |
| 2023-04-24 | 7.340 | 7.440 | 7.200 | 7.300 | 7.252 | 6,333 |
| 2023-04-21 | 7.400 | 7.460 | 7.360 | 7.400 | 7.352 | 2,958 |
| 2023-04-20 | 7.500 | 7.500 | 7.400 | 7.400 | 7.352 | 1,130 |
| 2023-04-19 | 7.800 | 7.800 | 7.040 | 7.460 | 7.411 | 5,335 |
| 2023-04-18 | 7.700 | 7.820 | 7.500 | 7.760 | 7.709 | 7,057 |
| 2023-04-17 | 8.000 | 8.000 | 7.700 | 7.820 | 7.769 | 3,721 |
| 2023-04-14 | 7.840 | 8.060 | 7.760 | 8.040 | 7.987 | 1,953 |
| 2023-04-13 | 7.740 | 8.060 | 7.740 | 7.800 | 7.749 | 4,274 |
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.