Entech SE SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.680	9.920	9.680	9.920	9.920	7,612
2026-07-23	9.840	9.840	9.650	9.810	9.810	18,439
2026-07-22	9.950	9.950	9.820	9.900	9.900	6,574
2026-07-21	10.080	10.080	9.800	9.880	9.880	22,011
2026-07-20	10.200	10.260	9.950	9.950	9.950	20,039
2026-07-17	10.180	10.300	10.060	10.220	10.220	6,043
2026-07-16	10.180	10.500	10.100	10.100	10.100	14,351
2026-07-15	10.380	10.380	10.040	10.100	10.100	21,266
2026-07-14	10.480	10.540	10.400	10.400	10.332	9,459
2026-07-13	10.580	10.640	10.500	10.500	10.431	3,540
2026-07-10	10.820	10.820	10.560	10.560	10.491	12,308
2026-07-09	10.960	10.960	10.600	10.660	10.590	14,063
2026-07-08	10.760	10.840	10.500	10.840	10.769	29,438
2026-07-07	10.720	10.720	10.460	10.720	10.650	30,488
2026-07-06	10.840	10.840	10.580	10.720	10.650	28,517
2026-07-03	11.080	11.080	10.800	10.840	10.769	37,670
2026-07-02	10.840	11.060	10.820	10.960	10.888	5,462
2026-07-01	11.120	11.120	10.800	10.800	10.729	29,446
2026-06-30	11.200	11.700	11.120	11.120	11.047	23,282
2026-06-29	10.600	11.020	10.600	10.800	10.729	17,956
2026-06-26	10.520	10.580	10.200	10.220	10.153	18,853
2026-06-25	10.640	10.660	10.520	10.560	10.491	9,086
2026-06-24	10.960	10.960	10.620	10.620	10.551	5,234
2026-06-23	11.100	11.100	10.680	10.920	10.849	8,610
2026-06-22	11.000	11.280	10.820	11.100	11.027	10,845
2026-06-19	10.900	10.900	10.640	10.660	10.590	11,359
2026-06-18	11.460	11.460	10.800	10.860	10.789	9,286
2026-06-17	11.080	11.480	11.060	11.480	11.405	6,625
2026-06-16	11.000	11.200	10.900	10.980	10.908	15,460
2026-06-15	11.740	11.940	10.940	10.960	10.888	20,763
2026-06-12	11.200	11.720	11.200	11.700	11.624	21,099
2026-06-11	10.920	11.200	10.760	11.200	11.127	21,993
2026-06-10	10.920	11.280	10.920	11.000	10.928	21,625
2026-06-09	10.560	11.600	10.560	11.000	10.928	39,993
2026-06-08	10.500	10.620	10.380	10.520	10.451	22,555
2026-06-05	10.900	11.000	10.600	10.660	10.590	34,859
2026-06-04	11.580	11.600	10.900	11.080	11.008	23,230
2026-06-03	11.680	11.680	11.480	11.560	11.484	13,491
2026-06-02	11.600	11.760	11.420	11.660	11.584	23,500
2026-06-01	11.900	12.000	11.360	11.760	11.683	33,975
2026-05-29	11.920	12.000	11.720	11.900	11.822	29,176
2026-05-28	11.280	11.900	11.280	11.900	11.822	52,863
2026-05-27	10.700	11.390	10.500	11.180	11.107	65,591
2026-05-26	10.600	10.700	10.540	10.700	10.630	10,490
2026-05-25	10.540	10.600	10.500	10.520	10.451	8,976
2026-05-22	10.640	10.700	10.540	10.540	10.471	13,940
2026-05-21	10.260	10.620	10.100	10.520	10.451	27,259
2026-05-20	9.920	10.380	9.840	10.380	10.312	37,474
2026-05-19	9.840	9.950	9.800	9.920	9.855	9,295
2026-05-18	9.630	9.890	9.500	9.880	9.815	14,169
2026-05-15	9.840	9.870	9.660	9.800	9.736	3,873
2026-05-14	9.790	9.880	9.670	9.880	9.815	14,002
2026-05-13	9.660	9.790	9.600	9.790	9.726	7,396
2026-05-12	9.700	9.710	9.580	9.650	9.587	3,846
2026-05-11	9.680	9.740	9.620	9.740	9.676	6,929
2026-05-08	9.740	9.740	9.600	9.650	9.587	5,653
2026-05-07	9.740	9.780	9.600	9.780	9.716	13,588
2026-05-06	10.000	10.000	9.770	9.860	9.796	17,458
2026-05-05	9.450	10.020	9.440	9.760	9.696	50,952
2026-05-04	9.470	9.500	9.300	9.390	9.329	8,856

← NewerPage 2 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.