Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.450 | 7.870 | 7.400 | 7.610 | 7.560 | 11,652 |
| 2022-07-28 | 7.940 | 7.940 | 7.740 | 7.840 | 7.789 | 3,345 |
| 2022-07-27 | 7.900 | 7.900 | 7.740 | 7.900 | 7.848 | 2,128 |
| 2022-07-26 | 7.840 | 7.900 | 7.760 | 7.900 | 7.848 | 2,339 |
| 2022-07-25 | 7.800 | 7.900 | 7.700 | 7.880 | 7.829 | 4,089 |
| 2022-07-22 | 7.780 | 7.800 | 7.670 | 7.800 | 7.749 | 5,331 |
| 2022-07-21 | 7.800 | 7.800 | 7.650 | 7.780 | 7.729 | 5,460 |
| 2022-07-20 | 7.740 | 7.770 | 7.630 | 7.760 | 7.709 | 1,946 |
| 2022-07-19 | 7.610 | 7.700 | 7.590 | 7.700 | 7.650 | 3,126 |
| 2022-07-18 | 7.750 | 7.750 | 7.580 | 7.600 | 7.550 | 1,939 |
| 2022-07-15 | 7.780 | 7.780 | 7.700 | 7.750 | 7.699 | 1,018 |
| 2022-07-14 | 7.700 | 7.830 | 7.700 | 7.740 | 7.689 | 1,175 |
| 2022-07-13 | 7.570 | 7.640 | 7.570 | 7.640 | 7.590 | 675 |
| 2022-07-12 | 7.800 | 7.870 | 7.600 | 7.600 | 7.550 | 3,395 |
| 2022-07-11 | 7.740 | 7.800 | 7.670 | 7.760 | 7.709 | 3,849 |
| 2022-07-08 | 7.650 | 7.700 | 7.450 | 7.670 | 7.620 | 3,567 |
| 2022-07-07 | 7.750 | 7.780 | 7.490 | 7.670 | 7.620 | 4,706 |
| 2022-07-06 | 7.890 | 7.890 | 7.480 | 7.750 | 7.699 | 7,417 |
| 2022-07-05 | 7.880 | 7.900 | 7.750 | 7.890 | 7.838 | 4,798 |
| 2022-07-04 | 7.760 | 7.980 | 7.720 | 7.720 | 7.670 | 14,055 |
| 2022-07-01 | 7.350 | 7.720 | 7.280 | 7.720 | 7.670 | 3,823 |
| 2022-06-30 | 7.680 | 7.740 | 7.160 | 7.250 | 7.203 | 9,481 |
| 2022-06-29 | 7.860 | 7.860 | 7.580 | 7.750 | 7.699 | 3,210 |
| 2022-06-28 | 7.680 | 7.760 | 7.520 | 7.750 | 7.699 | 4,365 |
| 2022-06-27 | 7.620 | 7.900 | 7.600 | 7.610 | 7.560 | 7,533 |
| 2022-06-24 | 7.480 | 7.760 | 7.400 | 7.630 | 7.580 | 7,968 |
| 2022-06-23 | 7.500 | 7.500 | 7.100 | 7.360 | 7.312 | 6,217 |
| 2022-06-22 | 7.490 | 7.490 | 7.400 | 7.400 | 7.352 | 6,655 |
| 2022-06-21 | 7.000 | 7.490 | 7.000 | 7.490 | 7.441 | 9,283 |
| 2022-06-20 | 7.200 | 7.260 | 7.140 | 7.250 | 7.203 | 2,454 |
| 2022-06-17 | 7.020 | 7.220 | 7.010 | 7.150 | 7.103 | 1,223 |
| 2022-06-16 | 7.500 | 7.570 | 7.000 | 7.140 | 7.093 | 6,453 |
| 2022-06-15 | 7.460 | 7.600 | 7.340 | 7.550 | 7.501 | 6,169 |
| 2022-06-14 | 7.660 | 7.690 | 7.370 | 7.490 | 7.441 | 4,750 |
| 2022-06-13 | 7.840 | 7.840 | 7.480 | 7.690 | 7.640 | 4,468 |
| 2022-06-10 | 7.840 | 7.840 | 7.680 | 7.840 | 7.789 | 4,514 |
| 2022-06-09 | 7.700 | 7.840 | 7.650 | 7.840 | 7.789 | 7,641 |
| 2022-06-08 | 7.740 | 7.860 | 7.660 | 7.670 | 7.620 | 14,083 |
| 2022-06-07 | 7.920 | 7.950 | 7.660 | 7.820 | 7.769 | 12,863 |
| 2022-06-06 | 7.800 | 8.100 | 7.790 | 7.920 | 7.868 | 17,835 |
| 2022-06-03 | 7.520 | 7.750 | 7.500 | 7.750 | 7.699 | 15,169 |
| 2022-06-02 | 7.310 | 7.440 | 7.310 | 7.440 | 7.391 | 7,447 |
| 2022-06-01 | 7.100 | 7.430 | 7.040 | 7.300 | 7.252 | 18,172 |
| 2022-05-31 | 6.900 | 7.100 | 6.820 | 7.070 | 7.024 | 1,675 |
| 2022-05-30 | 7.160 | 7.180 | 6.750 | 7.100 | 7.054 | 6,048 |
| 2022-05-27 | 7.120 | 7.130 | 6.990 | 7.130 | 7.083 | 2,682 |
| 2022-05-26 | 7.000 | 7.100 | 6.980 | 6.980 | 6.934 | 3,376 |
| 2022-05-25 | 6.800 | 7.000 | 6.740 | 6.990 | 6.944 | 9,448 |
| 2022-05-24 | 6.700 | 6.700 | 6.600 | 6.640 | 6.597 | 398 |
| 2022-05-23 | 6.600 | 6.670 | 6.600 | 6.670 | 6.626 | 600 |
| 2022-05-20 | 6.640 | 6.700 | 6.550 | 6.560 | 6.517 | 1,559 |
| 2022-05-19 | 6.580 | 6.670 | 6.580 | 6.670 | 6.626 | 388 |
| 2022-05-18 | 6.640 | 6.640 | 6.580 | 6.600 | 6.557 | 362 |
| 2022-05-17 | 6.650 | 6.680 | 6.600 | 6.610 | 6.567 | 253 |
| 2022-05-16 | 6.700 | 6.700 | 6.510 | 6.640 | 6.597 | 2,399 |
| 2022-05-13 | 6.700 | 6.700 | 6.610 | 6.690 | 6.646 | 1,390 |
| 2022-05-12 | 6.700 | 6.700 | 6.620 | 6.690 | 6.646 | 925 |
| 2022-05-11 | 6.660 | 6.700 | 6.610 | 6.690 | 6.646 | 533 |
| 2022-05-10 | 6.680 | 6.680 | 6.580 | 6.660 | 6.617 | 1,838 |
| 2022-05-09 | 6.700 | 6.700 | 6.600 | 6.700 | 6.656 | 5,088 |
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.