Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 6.960 | 6.980 | 6.820 | 6.920 | 6.875 | 4,381 |
| 2021-11-16 | 6.860 | 7.000 | 6.800 | 6.960 | 6.915 | 11,677 |
| 2021-11-15 | 6.960 | 6.980 | 6.800 | 6.900 | 6.855 | 10,322 |
| 2021-11-12 | 6.800 | 7.100 | 6.800 | 6.860 | 6.815 | 9,575 |
| 2021-11-11 | 6.840 | 6.900 | 6.800 | 6.800 | 6.756 | 4,459 |
| 2021-11-10 | 6.980 | 7.000 | 6.820 | 6.820 | 6.775 | 6,905 |
| 2021-11-09 | 7.000 | 7.080 | 6.920 | 6.980 | 6.934 | 7,135 |
| 2021-11-08 | 7.200 | 7.200 | 6.960 | 7.000 | 6.954 | 14,609 |
| 2021-11-05 | 7.200 | 7.200 | 7.020 | 7.140 | 7.093 | 16,333 |
| 2021-11-04 | 7.200 | 7.280 | 7.180 | 7.240 | 7.193 | 7,081 |
| 2021-11-03 | 7.200 | 7.300 | 7.140 | 7.180 | 7.133 | 8,787 |
| 2021-11-02 | 7.460 | 7.460 | 7.180 | 7.180 | 7.133 | 25,728 |
| 2021-11-01 | 6.960 | 7.600 | 6.960 | 7.300 | 7.252 | 67,216 |
| 2021-10-29 | 6.860 | 6.960 | 6.860 | 6.960 | 6.915 | 2,283 |
| 2021-10-28 | 6.960 | 6.980 | 6.840 | 6.860 | 6.815 | 5,055 |
| 2021-10-27 | 6.960 | 6.960 | 6.820 | 6.940 | 6.895 | 6,262 |
| 2021-10-26 | 6.880 | 6.980 | 6.820 | 6.940 | 6.895 | 6,848 |
| 2021-10-25 | 6.780 | 6.920 | 6.760 | 6.880 | 6.835 | 11,050 |
| 2021-10-22 | 6.760 | 6.900 | 6.760 | 6.880 | 6.835 | 8,189 |
| 2021-10-21 | 6.960 | 6.960 | 6.800 | 6.900 | 6.855 | 18,636 |
| 2021-10-20 | 6.980 | 6.980 | 6.800 | 6.940 | 6.895 | 15,008 |
← NewerPage 22 of 22 · 1,281 trading days
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.