Entech SE SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	8.280	8.320	7.500	7.620	7.570	5,760
2023-04-11	8.200	8.420	8.200	8.240	8.186	5,449
2023-04-06	8.100	8.280	8.100	8.280	8.226	2,393
2023-04-05	8.300	8.360	8.200	8.200	8.146	3,190
2023-04-04	8.500	8.500	8.340	8.340	8.286	2,565
2023-04-03	8.500	8.500	8.460	8.460	8.405	948
2023-03-31	8.380	8.510	8.260	8.500	8.444	3,051
2023-03-30	8.410	8.510	8.300	8.300	8.246	1,191
2023-03-29	8.490	8.490	8.200	8.210	8.156	1,263
2023-03-28	8.700	8.700	8.280	8.490	8.435	4,786
2023-03-27	8.530	8.900	8.530	8.700	8.643	3,227
2023-03-24	8.660	8.740	8.400	8.530	8.474	2,691
2023-03-23	8.680	8.680	8.500	8.620	8.564	1,284
2023-03-22	8.720	8.730	8.500	8.660	8.603	3,051
2023-03-21	8.080	8.700	8.080	8.700	8.643	7,258
2023-03-20	8.350	8.370	8.030	8.270	8.216	3,762
2023-03-17	8.640	8.650	8.400	8.400	8.345	3,142
2023-03-16	8.700	8.990	8.620	8.630	8.574	3,222
2023-03-15	8.900	8.900	8.700	8.700	8.643	1,689
2023-03-14	8.900	9.000	8.600	8.920	8.862	12,239
2023-03-13	9.060	9.160	8.600	8.870	8.812	7,946
2023-03-10	9.260	9.260	8.900	9.180	9.120	4,737
2023-03-09	9.180	9.300	8.820	9.290	9.229	7,156
2023-03-08	9.580	9.600	9.020	9.290	9.229	15,133
2023-03-07	9.780	9.780	9.510	9.630	9.567	3,702
2023-03-06	9.880	9.960	9.650	9.780	9.716	4,773
2023-03-03	9.650	9.800	9.450	9.800	9.736	4,974
2023-03-02	9.780	9.800	9.600	9.650	9.587	4,515
2023-03-01	9.760	9.780	9.640	9.780	9.716	1,669
2023-02-28	9.860	9.880	9.610	9.720	9.656	3,109
2023-02-27	9.960	10.040	9.730	9.900	9.835	5,745
2023-02-24	10.000	10.120	9.960	10.000	9.935	9,397
2023-02-23	9.820	10.040	9.760	10.000	9.935	12,102
2023-02-22	9.800	9.950	9.720	9.860	9.796	3,179
2023-02-21	9.950	9.950	9.810	9.880	9.815	6,817
2023-02-20	9.860	9.940	9.750	9.850	9.786	4,785
2023-02-17	9.890	9.900	9.650	9.890	9.825	4,504
2023-02-16	9.880	9.900	9.650	9.900	9.835	4,598
2023-02-15	9.700	9.850	9.620	9.810	9.746	12,047
2023-02-14	9.660	9.690	9.600	9.690	9.627	5,658
2023-02-13	9.320	9.690	9.320	9.660	9.597	11,183
2023-02-10	9.330	9.360	9.260	9.360	9.299	1,069
2023-02-09	9.530	9.530	9.330	9.330	9.269	682
2023-02-08	9.550	9.550	9.360	9.360	9.299	2,378
2023-02-07	9.500	9.540	9.400	9.510	9.448	2,616
2023-02-06	9.590	9.590	9.420	9.500	9.438	2,298
2023-02-03	9.520	9.580	9.420	9.580	9.517	4,062
2023-02-02	9.540	9.550	9.520	9.520	9.458	4,872
2023-02-01	9.560	9.600	9.520	9.550	9.488	4,025
2023-01-31	9.510	9.590	9.420	9.560	9.498	3,435
2023-01-30	9.600	9.600	9.420	9.450	9.388	10,418
2023-01-27	9.030	9.600	8.980	9.450	9.388	6,486
2023-01-26	9.280	9.280	9.040	9.060	9.001	2,491
2023-01-25	8.720	9.090	8.720	9.090	9.031	4,183
2023-01-24	9.090	9.210	8.200	8.770	8.713	15,958
2023-01-23	9.350	9.380	9.190	9.190	9.130	4,065
2023-01-20	9.450	9.450	9.350	9.370	9.309	5,413
2023-01-19	9.380	9.440	9.350	9.440	9.378	1,043
2023-01-18	9.400	9.470	9.380	9.420	9.358	1,612
2023-01-17	9.440	9.550	9.400	9.410	9.349	2,212

← NewerPage 16 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.