Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.310 | 9.600 | 9.130 | 9.520 | 9.458 | 11,641 |
| 2026-02-03 | 9.650 | 9.790 | 9.350 | 9.350 | 9.289 | 25,772 |
| 2026-02-02 | 9.130 | 9.780 | 8.960 | 9.570 | 9.507 | 32,403 |
| 2026-01-30 | 8.990 | 9.040 | 8.830 | 9.000 | 8.941 | 3,609 |
| 2026-01-29 | 9.000 | 9.110 | 8.920 | 9.010 | 8.951 | 4,753 |
| 2026-01-28 | 8.900 | 9.130 | 8.850 | 9.000 | 8.941 | 14,930 |
| 2026-01-27 | 8.800 | 8.840 | 8.610 | 8.820 | 8.762 | 4,285 |
| 2026-01-26 | 8.940 | 8.940 | 8.640 | 8.790 | 8.733 | 6,720 |
| 2026-01-23 | 9.000 | 9.000 | 8.520 | 8.800 | 8.743 | 14,642 |
| 2026-01-22 | 8.990 | 9.000 | 8.820 | 9.000 | 8.941 | 14,757 |
| 2026-01-21 | 8.750 | 8.880 | 8.560 | 8.850 | 8.792 | 42,408 |
| 2026-01-20 | 8.300 | 8.470 | 8.260 | 8.400 | 8.345 | 13,511 |
| 2026-01-19 | 8.480 | 8.480 | 8.020 | 8.250 | 8.196 | 10,670 |
| 2026-01-16 | 8.480 | 8.520 | 8.400 | 8.460 | 8.405 | 7,551 |
| 2026-01-15 | 8.500 | 8.500 | 8.310 | 8.320 | 8.266 | 1,812 |
| 2026-01-14 | 8.350 | 8.500 | 8.160 | 8.500 | 8.444 | 7,924 |
| 2026-01-13 | 8.360 | 8.440 | 8.240 | 8.320 | 8.266 | 3,456 |
| 2026-01-12 | 8.200 | 8.540 | 8.160 | 8.360 | 8.305 | 9,507 |
| 2026-01-09 | 8.160 | 8.200 | 8.080 | 8.190 | 8.137 | 1,864 |
| 2026-01-08 | 8.090 | 8.200 | 8.090 | 8.120 | 8.067 | 3,128 |
| 2026-01-07 | 8.190 | 8.200 | 8.080 | 8.090 | 8.037 | 3,740 |
| 2026-01-06 | 8.070 | 8.220 | 7.980 | 8.040 | 7.987 | 5,720 |
| 2026-01-05 | 8.090 | 8.110 | 7.880 | 8.010 | 7.958 | 5,685 |
| 2026-01-02 | 8.140 | 8.140 | 7.880 | 8.080 | 8.027 | 7,542 |
| 2025-12-31 | 7.900 | 7.960 | 7.850 | 7.950 | 7.898 | 824 |
| 2025-12-30 | 7.820 | 7.950 | 7.800 | 7.940 | 7.888 | 2,981 |
| 2025-12-29 | 7.810 | 7.900 | 7.800 | 7.830 | 7.779 | 5,400 |
| 2025-12-24 | 7.880 | 7.980 | 7.840 | 7.920 | 7.868 | 1,746 |
| 2025-12-23 | 7.900 | 7.980 | 7.850 | 7.960 | 7.908 | 2,842 |
| 2025-12-22 | 8.000 | 8.000 | 7.870 | 7.980 | 7.928 | 8,886 |
| 2025-12-19 | 8.000 | 8.000 | 7.820 | 7.980 | 7.928 | 6,453 |
| 2025-12-18 | 7.940 | 7.990 | 7.820 | 7.830 | 7.779 | 6,275 |
| 2025-12-17 | 7.950 | 8.020 | 7.900 | 7.900 | 7.848 | 4,764 |
| 2025-12-16 | 8.100 | 8.100 | 7.960 | 7.960 | 7.908 | 1,855 |
| 2025-12-15 | 8.060 | 8.150 | 7.910 | 8.100 | 8.047 | 4,348 |
| 2025-12-12 | 7.960 | 8.040 | 7.900 | 7.990 | 7.938 | 2,126 |
| 2025-12-11 | 8.060 | 8.060 | 7.910 | 7.920 | 7.868 | 4,217 |
| 2025-12-10 | 8.050 | 8.230 | 8.050 | 8.060 | 8.007 | 3,599 |
| 2025-12-09 | 8.080 | 8.220 | 8.050 | 8.060 | 8.007 | 5,510 |
| 2025-12-08 | 8.050 | 8.170 | 8.040 | 8.150 | 8.097 | 2,787 |
| 2025-12-05 | 8.020 | 8.150 | 7.980 | 8.150 | 8.097 | 1,675 |
| 2025-12-04 | 8.000 | 8.080 | 7.910 | 7.990 | 7.938 | 3,038 |
| 2025-12-03 | 8.000 | 8.100 | 8.000 | 8.010 | 7.958 | 2,186 |
| 2025-12-02 | 8.180 | 8.180 | 8.000 | 8.000 | 7.948 | 728 |
| 2025-12-01 | 8.020 | 8.200 | 7.820 | 8.200 | 8.146 | 6,346 |
| 2025-11-28 | 7.950 | 8.130 | 7.950 | 8.100 | 8.047 | 1,262 |
| 2025-11-27 | 8.080 | 8.190 | 7.930 | 7.950 | 7.898 | 5,529 |
| 2025-11-26 | 8.080 | 8.200 | 8.000 | 8.010 | 7.958 | 5,602 |
| 2025-11-25 | 8.100 | 8.180 | 7.930 | 8.010 | 7.958 | 5,695 |
| 2025-11-24 | 7.980 | 8.100 | 7.920 | 8.100 | 8.047 | 6,632 |
| 2025-11-21 | 7.900 | 7.960 | 7.800 | 7.910 | 7.858 | 5,731 |
| 2025-11-20 | 7.900 | 7.900 | 7.800 | 7.900 | 7.848 | 5,882 |
| 2025-11-19 | 8.000 | 8.040 | 7.860 | 7.920 | 7.868 | 2,323 |
| 2025-11-18 | 8.200 | 8.200 | 8.000 | 8.000 | 7.948 | 1,767 |
| 2025-11-17 | 7.860 | 8.160 | 7.850 | 8.160 | 8.107 | 4,082 |
| 2025-11-14 | 8.220 | 8.220 | 7.930 | 8.020 | 7.968 | 12,335 |
| 2025-11-13 | 8.140 | 8.270 | 8.030 | 8.260 | 8.206 | 10,101 |
| 2025-11-12 | 7.940 | 8.250 | 7.900 | 8.100 | 8.047 | 17,692 |
| 2025-11-11 | 7.760 | 7.800 | 7.580 | 7.580 | 7.530 | 5,942 |
| 2025-11-10 | 7.340 | 7.800 | 7.340 | 7.720 | 7.670 | 5,493 |
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.