Entech SE SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.100	7.160	7.060	7.100	7.054	1,555
2022-02-08	7.100	7.140	7.060	7.100	7.054	235
2022-02-07	7.100	7.140	7.060	7.100	7.054	1,381
2022-02-04	7.180	7.200	7.060	7.060	7.014	4,014
2022-02-03	7.300	7.300	7.180	7.180	7.133	1,730
2022-02-02	7.300	7.300	7.220	7.280	7.232	584
2022-02-01	7.300	7.340	7.220	7.300	7.252	3,923
2022-01-31	7.380	7.400	7.240	7.280	7.232	2,956
2022-01-28	7.200	7.400	7.200	7.300	7.252	4,290
2022-01-27	7.140	7.280	7.140	7.260	7.213	3,364
2022-01-26	7.360	7.400	7.180	7.400	7.352	4,268
2022-01-25	7.340	7.420	7.120	7.280	7.232	5,091
2022-01-24	7.400	7.400	7.100	7.240	7.193	27,017
2022-01-21	7.340	7.340	7.200	7.200	7.153	5,131
2022-01-20	7.360	7.360	7.200	7.320	7.272	4,999
2022-01-19	7.060	7.760	7.060	7.280	7.232	61,813
2022-01-18	6.920	6.980	6.900	6.960	6.915	1,298
2022-01-17	6.940	6.980	6.900	6.900	6.855	1,208
2022-01-14	6.960	6.980	6.920	6.980	6.934	3,454
2022-01-13	6.960	7.000	6.900	6.960	6.915	4,119
2022-01-12	7.000	7.000	6.900	6.960	6.915	3,445
2022-01-11	7.000	7.000	6.920	6.980	6.934	3,918
2022-01-10	7.000	7.000	6.900	6.960	6.915	4,861
2022-01-07	7.000	7.000	6.880	6.960	6.915	4,507
2022-01-06	7.000	7.000	6.900	6.920	6.875	2,393
2022-01-05	6.960	7.000	6.920	6.920	6.875	4,567
2022-01-04	7.040	7.040	6.960	6.960	6.915	4,159
2022-01-03	7.040	7.040	6.960	6.960	6.915	1,632
2021-12-31	7.000	7.040	6.960	7.000	6.954	1,125
2021-12-30	7.000	7.040	6.960	6.960	6.915	8,310
2021-12-29	6.960	7.020	6.960	7.000	6.954	2,820
2021-12-28	7.000	7.080	6.960	7.000	6.954	4,328
2021-12-27	7.000	7.000	6.900	7.000	6.954	5,515
2021-12-24	6.980	6.980	6.920	6.920	6.875	17
2021-12-23	6.940	6.960	6.880	6.960	6.915	2,126
2021-12-22	6.940	6.940	6.900	6.900	6.855	1,298
2021-12-21	6.920	6.920	6.860	6.900	6.855	1,993
2021-12-20	6.940	6.940	6.880	6.880	6.835	8,155
2021-12-17	7.000	7.040	6.960	7.000	6.954	2,825
2021-12-16	7.000	7.100	6.960	7.040	6.994	5,363
2021-12-15	7.040	7.040	6.940	7.040	6.994	4,312
2021-12-14	7.100	7.180	6.960	7.080	7.034	9,116
2021-12-13	7.080	7.100	6.980	7.100	7.054	10,354
2021-12-10	7.000	7.060	6.980	7.040	6.994	12,248
2021-12-09	7.000	7.060	6.960	6.980	6.934	41,169
2021-12-08	7.040	7.040	6.960	7.000	6.954	5,812
2021-12-07	7.000	7.080	6.900	7.000	6.954	25,148
2021-12-06	6.980	7.000	6.860	7.000	6.954	38,418
2021-12-03	6.440	6.620	6.440	6.620	6.577	7,578
2021-12-02	6.520	6.600	6.440	6.580	6.537	5,063
2021-12-01	6.680	6.680	6.420	6.600	6.557	3,109
2021-11-30	6.580	6.680	6.460	6.640	6.597	4,753
2021-11-29	6.500	6.620	6.420	6.460	6.418	12,533
2021-11-26	6.380	6.600	6.300	6.500	6.458	12,964
2021-11-25	6.860	6.940	6.300	6.500	6.458	22,502
2021-11-24	6.800	6.860	6.760	6.860	6.815	1,240
2021-11-23	6.880	6.880	6.760	6.820	6.775	9,625
2021-11-22	6.840	6.900	6.800	6.900	6.855	9,374
2021-11-19	6.900	6.920	6.840	6.920	6.875	5,378
2021-11-18	6.920	6.980	6.860	6.900	6.855	2,448

← NewerPage 21 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.