Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.880 | 7.880 | 7.220 | 7.300 | 7.252 | 26,444 |
| 2025-11-06 | 7.990 | 7.990 | 7.720 | 7.720 | 7.670 | 8,552 |
| 2025-11-05 | 8.000 | 8.000 | 7.720 | 8.000 | 7.948 | 16,169 |
| 2025-11-04 | 8.230 | 8.230 | 7.880 | 8.000 | 7.948 | 12,195 |
| 2025-11-03 | 7.800 | 8.320 | 7.800 | 8.230 | 8.176 | 11,757 |
| 2025-10-31 | 7.790 | 7.940 | 7.680 | 7.720 | 7.670 | 13,717 |
| 2025-10-30 | 7.950 | 7.950 | 7.680 | 7.800 | 7.749 | 12,658 |
| 2025-10-29 | 7.910 | 8.040 | 7.880 | 7.920 | 7.868 | 12,829 |
| 2025-10-28 | 7.900 | 7.900 | 7.830 | 7.830 | 7.779 | 18,436 |
| 2025-10-27 | 8.000 | 8.000 | 7.880 | 7.900 | 7.848 | 3,854 |
| 2025-10-24 | 8.040 | 8.040 | 7.900 | 7.920 | 7.868 | 5,948 |
| 2025-10-23 | 7.810 | 8.020 | 7.810 | 8.000 | 7.948 | 6,066 |
| 2025-10-22 | 7.900 | 8.060 | 7.800 | 7.800 | 7.749 | 13,674 |
| 2025-10-21 | 8.000 | 8.040 | 7.860 | 7.860 | 7.809 | 8,194 |
| 2025-10-20 | 8.220 | 8.250 | 7.810 | 8.000 | 7.948 | 20,594 |
| 2025-10-17 | 8.460 | 8.460 | 8.210 | 8.220 | 8.166 | 7,212 |
| 2025-10-16 | 8.470 | 8.470 | 8.350 | 8.420 | 8.365 | 4,720 |
| 2025-10-15 | 8.400 | 8.520 | 8.340 | 8.450 | 8.395 | 3,829 |
| 2025-10-14 | 8.500 | 8.500 | 8.330 | 8.350 | 8.295 | 6,356 |
| 2025-10-13 | 8.340 | 8.500 | 8.300 | 8.500 | 8.444 | 6,116 |
| 2025-10-10 | 8.710 | 8.820 | 8.370 | 8.400 | 8.345 | 15,184 |
| 2025-10-09 | 8.630 | 8.820 | 8.550 | 8.700 | 8.643 | 8,570 |
| 2025-10-08 | 8.690 | 8.790 | 8.540 | 8.630 | 8.574 | 9,409 |
| 2025-10-07 | 8.600 | 8.760 | 8.540 | 8.620 | 8.564 | 10,580 |
| 2025-10-06 | 8.750 | 8.750 | 8.430 | 8.520 | 8.464 | 21,555 |
| 2025-10-03 | 8.850 | 8.960 | 8.730 | 8.850 | 8.792 | 7,826 |
| 2025-10-02 | 8.860 | 8.940 | 8.750 | 8.850 | 8.792 | 6,488 |
| 2025-10-01 | 9.000 | 9.030 | 8.700 | 8.860 | 8.802 | 15,067 |
| 2025-09-30 | 9.010 | 9.150 | 8.930 | 9.060 | 9.001 | 14,989 |
| 2025-09-29 | 9.000 | 9.180 | 8.900 | 9.130 | 9.070 | 36,345 |
| 2025-09-26 | 8.800 | 8.860 | 8.690 | 8.800 | 8.743 | 7,354 |
| 2025-09-25 | 9.250 | 9.250 | 8.640 | 8.870 | 8.812 | 29,321 |
| 2025-09-24 | 9.000 | 9.240 | 8.620 | 9.180 | 9.120 | 22,087 |
| 2025-09-23 | 8.980 | 9.250 | 8.910 | 9.000 | 8.941 | 22,095 |
| 2025-09-22 | 8.940 | 9.000 | 8.900 | 8.900 | 8.842 | 18,991 |
| 2025-09-19 | 8.780 | 8.800 | 8.620 | 8.750 | 8.693 | 7,010 |
| 2025-09-18 | 8.830 | 8.850 | 8.510 | 8.740 | 8.683 | 17,084 |
| 2025-09-17 | 8.580 | 8.840 | 8.460 | 8.830 | 8.772 | 12,862 |
| 2025-09-16 | 8.600 | 8.710 | 8.250 | 8.540 | 8.484 | 18,221 |
| 2025-09-15 | 8.140 | 8.640 | 8.030 | 8.350 | 8.295 | 17,690 |
| 2025-09-12 | 8.010 | 8.230 | 7.980 | 8.100 | 8.047 | 5,903 |
| 2025-09-11 | 7.980 | 8.230 | 7.870 | 8.010 | 7.958 | 11,745 |
| 2025-09-10 | 7.920 | 8.240 | 7.900 | 8.010 | 7.958 | 10,838 |
| 2025-09-09 | 7.860 | 8.400 | 7.850 | 8.160 | 8.107 | 19,002 |
| 2025-09-08 | 7.600 | 7.820 | 7.500 | 7.620 | 7.570 | 16,410 |
| 2025-09-05 | 7.830 | 7.860 | 7.510 | 7.700 | 7.650 | 13,537 |
| 2025-09-04 | 7.870 | 7.940 | 7.680 | 7.820 | 7.769 | 11,585 |
| 2025-09-03 | 8.280 | 8.640 | 7.620 | 7.880 | 7.829 | 40,688 |
| 2025-09-02 | 9.200 | 9.200 | 8.260 | 8.300 | 8.246 | 25,070 |
| 2025-09-01 | 8.400 | 9.400 | 8.260 | 8.920 | 8.862 | 35,993 |
| 2025-08-29 | 8.320 | 8.390 | 8.050 | 8.180 | 8.127 | 5,780 |
| 2025-08-28 | 8.040 | 8.320 | 8.040 | 8.320 | 8.266 | 5,017 |
| 2025-08-27 | 8.000 | 8.320 | 8.000 | 8.100 | 8.047 | 12,102 |
| 2025-08-26 | 8.780 | 8.780 | 7.950 | 8.360 | 8.305 | 27,695 |
| 2025-08-25 | 8.700 | 9.000 | 8.640 | 8.800 | 8.743 | 22,765 |
| 2025-08-22 | 8.080 | 8.640 | 8.080 | 8.550 | 8.494 | 18,774 |
| 2025-08-21 | 8.470 | 8.540 | 7.900 | 8.050 | 7.997 | 33,566 |
| 2025-08-20 | 8.500 | 8.520 | 8.190 | 8.500 | 8.444 | 18,749 |
| 2025-08-19 | 8.680 | 8.900 | 8.630 | 8.630 | 8.574 | 13,211 |
| 2025-08-18 | 8.980 | 8.980 | 8.620 | 8.650 | 8.593 | 13,548 |
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.