Entech SE SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.470	9.500	9.300	9.390	9.329	8,856
2026-04-30	8.950	9.350	8.890	9.120	9.060	12,820
2026-04-29	9.020	9.110	8.810	8.950	8.892	15,627
2026-04-28	9.290	9.290	9.010	9.160	9.100	19,939
2026-04-27	9.400	9.480	9.120	9.290	9.229	23,264
2026-04-24	9.590	9.590	9.400	9.400	9.339	10,372
2026-04-23	9.500	9.650	9.460	9.550	9.488	11,158
2026-04-22	9.550	9.600	9.400	9.460	9.398	8,524
2026-04-21	9.410	9.660	9.400	9.460	9.398	11,507
2026-04-20	9.540	9.600	9.400	9.600	9.537	15,107
2026-04-17	9.830	9.930	9.480	9.620	9.557	19,548
2026-04-16	9.940	10.000	9.740	9.870	9.806	18,703
2026-04-15	9.640	9.920	9.460	9.920	9.855	12,867
2026-04-14	9.690	9.720	9.410	9.600	9.537	22,693
2026-04-13	9.890	10.000	9.690	9.760	9.696	14,039
2026-04-10	9.900	9.990	9.810	9.990	9.925	9,037
2026-04-09	9.870	9.900	9.730	9.900	9.835	8,733
2026-04-08	9.900	9.970	9.730	9.890	9.825	18,600
2026-04-07	9.960	9.980	9.750	9.750	9.686	14,185
2026-04-02	9.750	9.980	9.750	9.800	9.736	22,779
2026-04-01	9.900	10.020	9.700	9.760	9.696	28,819
2026-03-31	9.900	10.040	9.630	9.660	9.597	23,573
2026-03-30	9.730	9.980	9.650	9.750	9.686	18,767
2026-03-27	9.500	10.180	9.480	9.500	9.438	38,506
2026-03-26	9.940	9.980	9.450	9.490	9.428	16,996
2026-03-25	10.260	10.340	9.550	9.660	9.597	24,490
2026-03-24	9.560	10.200	9.560	10.060	9.994	16,855
2026-03-23	9.320	10.000	9.020	9.600	9.537	21,171
2026-03-20	9.270	9.750	9.270	9.490	9.428	9,409
2026-03-19	9.560	9.560	9.010	9.270	9.209	11,059
2026-03-18	9.540	9.770	9.380	9.540	9.478	6,191
2026-03-17	9.570	9.570	9.330	9.500	9.438	5,854
2026-03-16	9.560	9.600	9.450	9.600	9.537	6,042
2026-03-13	9.410	9.750	9.290	9.480	9.418	7,956
2026-03-12	9.410	9.670	9.340	9.470	9.408	10,845
2026-03-11	9.600	9.630	9.360	9.480	9.418	6,322
2026-03-10	9.590	9.700	9.520	9.540	9.478	7,405
2026-03-09	9.620	9.700	9.350	9.500	9.438	18,404
2026-03-06	9.600	9.900	9.500	9.530	9.468	29,659
2026-03-05	9.500	9.500	9.400	9.450	9.388	5,982
2026-03-04	9.080	9.770	9.050	9.470	9.408	34,027
2026-03-03	9.400	9.400	8.810	8.940	8.882	27,605
2026-03-02	9.380	9.530	8.550	9.400	9.339	16,568
2026-02-27	9.780	9.830	9.600	9.610	9.547	16,089
2026-02-26	10.000	10.000	9.700	9.730	9.666	9,819
2026-02-25	10.180	10.280	9.700	9.970	9.905	44,938
2026-02-24	9.810	10.260	9.810	10.100	10.034	20,346
2026-02-23	9.700	9.850	9.670	9.800	9.736	16,857
2026-02-20	9.720	9.880	9.660	9.680	9.617	18,632
2026-02-19	9.950	10.000	9.600	9.610	9.547	33,178
2026-02-18	10.120	10.360	9.930	9.970	9.905	19,865
2026-02-17	10.000	10.340	9.900	10.000	9.935	15,987
2026-02-16	9.680	10.420	9.660	10.300	10.233	25,715
2026-02-13	10.140	10.140	9.500	9.600	9.537	17,518
2026-02-12	9.850	10.100	9.650	10.100	10.034	32,547
2026-02-11	9.400	9.870	9.390	9.750	9.686	46,311
2026-02-10	10.600	10.740	9.620	9.980	9.915	50,462
2026-02-09	10.300	10.620	10.180	10.520	10.451	59,478
2026-02-06	9.520	10.100	9.310	10.080	10.014	36,255
2026-02-05	9.400	9.560	9.340	9.510	9.448	7,061

← NewerPage 3 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.