Entech SE SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	9.430	9.500	9.400	9.410	9.349	5,626
2023-01-13	9.550	9.580	9.490	9.500	9.438	9,522
2023-01-12	9.560	9.600	9.550	9.560	9.498	1,015
2023-01-11	9.590	9.620	9.500	9.590	9.527	6,040
2023-01-10	9.560	9.600	9.410	9.500	9.438	2,153
2023-01-09	9.590	9.590	9.410	9.580	9.517	3,924
2023-01-06	9.500	9.540	9.430	9.480	9.418	942
2023-01-05	9.400	9.500	9.300	9.500	9.438	1,885
2023-01-04	9.420	9.540	9.360	9.360	9.299	4,035
2023-01-03	9.460	9.460	9.410	9.450	9.388	686
2023-01-02	9.470	9.520	9.420	9.430	9.368	3,730
2022-12-30	9.430	9.510	9.350	9.470	9.408	3,265
2022-12-29	9.580	9.640	9.460	9.470	9.408	5,863
2022-12-28	9.530	9.570	9.450	9.500	9.438	3,545
2022-12-27	9.500	9.580	9.380	9.490	9.428	3,442
2022-12-23	9.510	9.570	9.430	9.570	9.507	7,515
2022-12-22	9.500	9.600	9.420	9.450	9.388	7,522
2022-12-21	9.160	9.450	9.160	9.450	9.388	5,968
2022-12-20	9.300	9.500	9.150	9.160	9.100	7,305
2022-12-19	9.180	9.490	9.050	9.300	9.239	14,876
2022-12-16	8.880	8.920	8.600	8.800	8.743	14,567
2022-12-15	8.800	9.000	8.800	8.880	8.822	6,437
2022-12-14	8.790	8.850	8.700	8.830	8.772	4,730
2022-12-13	9.090	9.090	8.500	8.780	8.723	15,483
2022-12-12	9.250	9.250	9.090	9.090	9.031	9,744
2022-12-09	9.220	9.300	9.180	9.240	9.180	5,001
2022-12-08	9.300	9.380	9.060	9.250	9.190	9,486
2022-12-07	9.340	9.400	9.270	9.300	9.239	5,560
2022-12-06	9.400	9.510	9.400	9.400	9.339	2,905
2022-12-05	9.420	9.580	9.320	9.400	9.339	8,323
2022-12-02	9.320	9.430	9.300	9.310	9.249	3,332
2022-12-01	9.480	9.480	9.320	9.330	9.269	3,097
2022-11-30	9.300	9.500	9.300	9.400	9.339	9,756
2022-11-29	9.000	9.340	9.000	9.270	9.209	18,128
2022-11-28	9.010	9.100	8.890	9.000	8.941	7,114
2022-11-25	8.990	9.030	8.920	8.950	8.892	3,325
2022-11-24	8.810	8.980	8.780	8.950	8.892	33,615
2022-11-23	9.000	9.100	8.660	8.740	8.683	11,080
2022-11-22	8.920	9.040	8.920	9.030	8.971	3,121
2022-11-21	8.920	9.100	8.870	8.920	8.862	5,080
2022-11-18	8.860	8.880	8.800	8.880	8.822	2,442
2022-11-17	8.920	9.000	8.830	8.850	8.792	3,572
2022-11-16	8.920	9.100	8.830	8.860	8.802	4,284
2022-11-15	8.670	8.900	8.570	8.890	8.832	3,009
2022-11-14	8.620	8.780	8.550	8.760	8.703	2,641
2022-11-11	8.690	8.700	8.510	8.510	8.454	4,861
2022-11-10	8.760	8.820	8.600	8.700	8.643	6,617
2022-11-09	8.900	8.930	8.700	8.800	8.743	5,108
2022-11-08	9.200	9.200	8.850	8.920	8.862	19,997
2022-11-07	8.600	8.940	8.550	8.750	8.693	10,055
2022-11-04	8.600	8.640	8.540	8.540	8.484	4,312
2022-11-03	8.500	8.610	8.480	8.490	8.435	26,064
2022-11-02	8.000	8.500	8.000	8.360	8.305	9,309
2022-11-01	7.800	7.960	7.730	7.960	7.908	1,106
2022-10-31	7.700	7.830	7.700	7.760	7.709	2,035
2022-10-28	7.750	7.780	7.600	7.610	7.560	896
2022-10-27	7.660	7.720	7.550	7.720	7.670	2,005
2022-10-26	7.640	7.710	7.600	7.650	7.600	916
2022-10-25	7.600	7.670	7.600	7.610	7.560	792
2022-10-24	7.610	7.710	7.600	7.600	7.550	1,153

← NewerPage 17 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.