Entech SE SAS historical data
| 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 |
← NewerPage 3 of 3 · 130 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.