Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 7.800 | 7.800 | 7.600 | 7.600 | 7.550 | 1,234 |
| 2022-10-20 | 7.680 | 7.720 | 7.400 | 7.680 | 7.630 | 1,896 |
| 2022-10-19 | 7.600 | 7.680 | 7.580 | 7.680 | 7.630 | 849 |
| 2022-10-18 | 7.730 | 7.730 | 7.550 | 7.640 | 7.590 | 860 |
| 2022-10-17 | 7.400 | 7.730 | 7.280 | 7.730 | 7.680 | 10,032 |
| 2022-10-14 | 7.660 | 7.660 | 7.230 | 7.230 | 7.183 | 6,489 |
| 2022-10-13 | 7.950 | 7.990 | 7.500 | 7.690 | 7.640 | 8,245 |
| 2022-10-12 | 7.950 | 8.000 | 7.920 | 8.000 | 7.948 | 4,100 |
| 2022-10-11 | 8.000 | 8.020 | 7.850 | 7.990 | 7.938 | 5,969 |
| 2022-10-10 | 8.000 | 8.080 | 7.890 | 8.010 | 7.958 | 2,194 |
| 2022-10-07 | 7.900 | 7.960 | 7.850 | 7.960 | 7.908 | 765 |
| 2022-10-06 | 8.040 | 8.100 | 7.860 | 7.880 | 7.829 | 1,986 |
| 2022-10-05 | 7.800 | 8.050 | 7.800 | 8.050 | 7.997 | 1,834 |
| 2022-10-04 | 7.580 | 7.900 | 7.560 | 7.750 | 7.699 | 4,681 |
| 2022-10-03 | 7.580 | 7.590 | 7.450 | 7.590 | 7.540 | 3,384 |
| 2022-09-30 | 7.700 | 7.700 | 7.550 | 7.600 | 7.550 | 1,895 |
| 2022-09-29 | 7.760 | 7.810 | 7.300 | 7.600 | 7.550 | 4,555 |
| 2022-09-28 | 7.900 | 7.930 | 7.560 | 7.790 | 7.739 | 3,261 |
| 2022-09-27 | 7.590 | 7.790 | 7.500 | 7.790 | 7.739 | 4,105 |
| 2022-09-26 | 8.000 | 8.030 | 7.440 | 7.580 | 7.530 | 9,963 |
| 2022-09-23 | 8.110 | 8.200 | 8.060 | 8.080 | 8.027 | 3,138 |
| 2022-09-22 | 8.240 | 8.370 | 8.170 | 8.170 | 8.117 | 3,148 |
| 2022-09-21 | 8.580 | 8.580 | 8.240 | 8.250 | 8.196 | 2,545 |
| 2022-09-20 | 8.650 | 8.700 | 8.250 | 8.540 | 8.484 | 6,709 |
| 2022-09-19 | 8.120 | 8.690 | 8.000 | 8.690 | 8.633 | 7,136 |
| 2022-09-16 | 8.180 | 8.250 | 8.110 | 8.190 | 8.137 | 1,814 |
| 2022-09-15 | 8.100 | 8.150 | 8.050 | 8.150 | 8.097 | 1,277 |
| 2022-09-14 | 8.000 | 8.100 | 7.960 | 8.100 | 8.047 | 1,682 |
| 2022-09-13 | 8.200 | 8.200 | 7.580 | 8.010 | 7.958 | 4,999 |
| 2022-09-12 | 8.200 | 8.200 | 8.020 | 8.200 | 8.146 | 4,265 |
| 2022-09-09 | 8.000 | 8.110 | 7.920 | 8.060 | 8.007 | 2,773 |
| 2022-09-08 | 7.940 | 8.030 | 7.940 | 8.000 | 7.948 | 1,017 |
| 2022-09-07 | 8.050 | 8.050 | 7.930 | 7.930 | 7.878 | 1,220 |
| 2022-09-06 | 8.010 | 8.040 | 7.940 | 8.020 | 7.968 | 3,108 |
| 2022-09-05 | 7.580 | 8.020 | 7.500 | 8.010 | 7.958 | 5,654 |
| 2022-09-02 | 7.700 | 7.860 | 7.700 | 7.860 | 7.809 | 851 |
| 2022-09-01 | 7.920 | 7.920 | 7.700 | 7.700 | 7.650 | 1,408 |
| 2022-08-31 | 8.060 | 8.060 | 7.600 | 7.890 | 7.838 | 2,726 |
| 2022-08-30 | 8.140 | 8.180 | 7.870 | 8.090 | 8.037 | 2,311 |
| 2022-08-29 | 8.110 | 8.150 | 7.430 | 8.150 | 8.097 | 7,985 |
| 2022-08-26 | 8.150 | 8.180 | 7.980 | 8.130 | 8.077 | 3,875 |
| 2022-08-25 | 8.200 | 8.200 | 8.150 | 8.150 | 8.097 | 1,283 |
| 2022-08-24 | 8.280 | 8.280 | 8.160 | 8.200 | 8.146 | 2,542 |
| 2022-08-23 | 8.350 | 8.370 | 8.250 | 8.250 | 8.196 | 1,901 |
| 2022-08-22 | 8.350 | 8.500 | 8.350 | 8.400 | 8.345 | 4,468 |
| 2022-08-19 | 8.480 | 8.590 | 8.250 | 8.330 | 8.276 | 4,294 |
| 2022-08-18 | 8.250 | 8.590 | 8.240 | 8.480 | 8.425 | 13,612 |
| 2022-08-17 | 8.050 | 8.210 | 8.050 | 8.170 | 8.117 | 6,596 |
| 2022-08-16 | 7.880 | 8.050 | 7.880 | 8.030 | 7.978 | 8,281 |
| 2022-08-15 | 7.900 | 7.900 | 7.790 | 7.880 | 7.829 | 2,572 |
| 2022-08-12 | 7.860 | 7.900 | 7.790 | 7.900 | 7.848 | 1,356 |
| 2022-08-11 | 7.650 | 7.900 | 7.650 | 7.900 | 7.848 | 6,633 |
| 2022-08-10 | 7.740 | 7.790 | 7.650 | 7.650 | 7.600 | 1,889 |
| 2022-08-09 | 7.650 | 7.730 | 7.600 | 7.730 | 7.680 | 3,584 |
| 2022-08-08 | 7.620 | 7.690 | 7.560 | 7.670 | 7.620 | 2,448 |
| 2022-08-05 | 7.740 | 7.800 | 7.660 | 7.700 | 7.650 | 5,971 |
| 2022-08-04 | 7.780 | 7.780 | 7.530 | 7.620 | 7.570 | 7,182 |
| 2022-08-03 | 7.780 | 7.780 | 7.680 | 7.760 | 7.709 | 2,350 |
| 2022-08-02 | 7.740 | 7.770 | 7.670 | 7.740 | 7.689 | 1,173 |
| 2022-08-01 | 7.680 | 7.750 | 7.620 | 7.660 | 7.610 | 4,038 |
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.