Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.300 | 9.300 | 8.550 | 8.950 | 8.892 | 25,673 |
| 2025-08-14 | 9.460 | 9.500 | 9.160 | 9.270 | 9.209 | 21,058 |
| 2025-08-13 | 9.260 | 9.470 | 9.180 | 9.390 | 9.329 | 18,788 |
| 2025-08-12 | 9.400 | 9.500 | 9.130 | 9.250 | 9.190 | 16,558 |
| 2025-08-11 | 9.100 | 9.440 | 9.060 | 9.400 | 9.339 | 43,566 |
| 2025-08-08 | 9.200 | 9.280 | 9.010 | 9.050 | 8.991 | 45,964 |
| 2025-08-07 | 8.450 | 9.400 | 8.340 | 8.980 | 8.921 | 132,388 |
| 2025-08-06 | 7.400 | 8.450 | 7.340 | 8.340 | 8.286 | 124,589 |
| 2025-08-05 | 7.250 | 7.380 | 7.210 | 7.220 | 7.173 | 5,389 |
| 2025-08-04 | 7.230 | 7.340 | 7.220 | 7.230 | 7.183 | 5,921 |
| 2025-08-01 | 7.280 | 7.370 | 7.250 | 7.270 | 7.223 | 6,405 |
| 2025-07-31 | 7.300 | 7.470 | 7.240 | 7.300 | 7.252 | 9,517 |
| 2025-07-30 | 7.440 | 7.460 | 7.380 | 7.460 | 7.411 | 3,177 |
| 2025-07-29 | 7.460 | 7.510 | 7.430 | 7.480 | 7.431 | 4,543 |
| 2025-07-28 | 7.500 | 7.540 | 7.450 | 7.540 | 7.491 | 18,772 |
| 2025-07-25 | 7.490 | 7.540 | 7.440 | 7.440 | 7.391 | 10,306 |
| 2025-07-24 | 7.400 | 7.490 | 7.400 | 7.480 | 7.431 | 5,109 |
| 2025-07-23 | 7.470 | 7.490 | 7.400 | 7.420 | 7.372 | 6,430 |
| 2025-07-22 | 7.500 | 7.500 | 7.410 | 7.450 | 7.401 | 5,754 |
| 2025-07-21 | 7.520 | 7.560 | 7.450 | 7.520 | 7.471 | 10,648 |
| 2025-07-18 | 7.500 | 7.540 | 7.450 | 7.520 | 7.471 | 16,040 |
| 2025-07-17 | 7.480 | 7.510 | 7.380 | 7.510 | 7.461 | 3,614 |
| 2025-07-16 | 7.420 | 7.500 | 7.420 | 7.480 | 7.431 | 2,504 |
| 2025-07-15 | 7.500 | 7.550 | 7.360 | 7.440 | 7.391 | 3,029 |
| 2025-07-14 | 7.400 | 7.540 | 7.360 | 7.540 | 7.491 | 3,221 |
| 2025-07-11 | 7.500 | 7.500 | 7.380 | 7.460 | 7.411 | 7,369 |
| 2025-07-10 | 7.500 | 7.500 | 7.360 | 7.480 | 7.431 | 2,943 |
| 2025-07-09 | 7.260 | 7.600 | 7.200 | 7.500 | 7.451 | 11,774 |
| 2025-07-08 | 7.310 | 7.310 | 7.210 | 7.260 | 7.213 | 2,030 |
| 2025-07-07 | 7.380 | 7.400 | 7.240 | 7.310 | 7.262 | 2,443 |
| 2025-07-04 | 7.360 | 7.380 | 7.250 | 7.380 | 7.332 | 1,655 |
| 2025-07-03 | 7.370 | 7.400 | 7.270 | 7.320 | 7.272 | 4,802 |
| 2025-07-02 | 7.250 | 7.370 | 7.190 | 7.370 | 7.322 | 3,532 |
| 2025-07-01 | 7.460 | 7.460 | 7.200 | 7.220 | 7.173 | 10,600 |
| 2025-06-30 | 7.620 | 7.640 | 7.440 | 7.460 | 7.411 | 3,686 |
| 2025-06-27 | 7.640 | 7.740 | 7.530 | 7.590 | 7.540 | 5,159 |
| 2025-06-26 | 7.790 | 7.800 | 7.520 | 7.640 | 7.590 | 5,132 |
| 2025-06-25 | 7.520 | 8.190 | 7.460 | 7.670 | 7.620 | 66,054 |
| 2025-06-24 | 7.360 | 7.520 | 7.310 | 7.520 | 7.471 | 5,551 |
| 2025-06-23 | 7.100 | 7.340 | 7.100 | 7.340 | 7.292 | 6,587 |
| 2025-06-20 | 7.380 | 7.390 | 7.090 | 7.180 | 7.133 | 8,972 |
| 2025-06-19 | 7.360 | 7.400 | 7.280 | 7.380 | 7.332 | 1,675 |
| 2025-06-18 | 7.380 | 7.560 | 7.300 | 7.320 | 7.272 | 3,610 |
| 2025-06-17 | 7.470 | 7.470 | 7.330 | 7.350 | 7.302 | 5,054 |
| 2025-06-16 | 7.390 | 7.450 | 7.310 | 7.450 | 7.401 | 7,876 |
| 2025-06-13 | 7.390 | 7.440 | 7.310 | 7.390 | 7.342 | 5,087 |
| 2025-06-12 | 7.500 | 7.540 | 7.390 | 7.450 | 7.401 | 1,887 |
| 2025-06-11 | 7.540 | 7.600 | 7.510 | 7.520 | 7.471 | 5,859 |
| 2025-06-10 | 7.400 | 7.500 | 7.380 | 7.490 | 7.441 | 2,111 |
| 2025-06-09 | 7.450 | 7.490 | 7.390 | 7.400 | 7.352 | 3,501 |
| 2025-06-06 | 7.420 | 7.490 | 7.350 | 7.490 | 7.441 | 4,878 |
| 2025-06-05 | 7.480 | 7.500 | 7.390 | 7.400 | 7.352 | 2,674 |
| 2025-06-04 | 7.500 | 7.500 | 7.350 | 7.500 | 7.451 | 4,066 |
| 2025-06-03 | 7.500 | 7.540 | 7.400 | 7.500 | 7.451 | 8,591 |
| 2025-06-02 | 7.520 | 7.520 | 7.400 | 7.500 | 7.451 | 4,032 |
| 2025-05-30 | 7.610 | 7.610 | 7.450 | 7.500 | 7.451 | 5,646 |
| 2025-05-29 | 7.600 | 7.600 | 7.500 | 7.600 | 7.550 | 3,817 |
| 2025-05-28 | 7.560 | 7.640 | 7.500 | 7.600 | 7.550 | 2,967 |
| 2025-05-27 | 7.640 | 7.640 | 7.540 | 7.580 | 7.530 | 2,658 |
| 2025-05-26 | 7.520 | 7.640 | 7.500 | 7.600 | 7.550 | 4,183 |
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.