Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.400 | 7.530 | 7.400 | 7.520 | 7.471 | 5,515 |
| 2025-05-22 | 7.440 | 7.640 | 7.200 | 7.500 | 7.451 | 8,289 |
| 2025-05-21 | 7.600 | 7.640 | 7.450 | 7.550 | 7.501 | 5,163 |
| 2025-05-20 | 7.490 | 7.620 | 7.450 | 7.620 | 7.570 | 11,266 |
| 2025-05-19 | 7.610 | 7.610 | 7.400 | 7.510 | 7.461 | 6,875 |
| 2025-05-16 | 7.740 | 7.800 | 7.510 | 7.600 | 7.550 | 9,957 |
| 2025-05-15 | 7.670 | 7.670 | 7.500 | 7.540 | 7.491 | 2,933 |
| 2025-05-14 | 7.630 | 7.670 | 7.470 | 7.670 | 7.620 | 4,827 |
| 2025-05-13 | 7.500 | 7.700 | 7.450 | 7.690 | 7.640 | 5,918 |
| 2025-05-12 | 7.460 | 7.560 | 7.460 | 7.500 | 7.451 | 4,961 |
| 2025-05-09 | 7.670 | 7.680 | 7.460 | 7.560 | 7.511 | 9,791 |
| 2025-05-08 | 7.620 | 7.640 | 7.590 | 7.600 | 7.550 | 3,394 |
| 2025-05-07 | 7.700 | 7.700 | 7.580 | 7.620 | 7.570 | 2,804 |
| 2025-05-06 | 7.520 | 7.750 | 7.500 | 7.690 | 7.640 | 2,141 |
| 2025-05-05 | 7.500 | 7.520 | 7.400 | 7.520 | 7.471 | 5,272 |
| 2025-05-02 | 7.620 | 7.640 | 7.520 | 7.550 | 7.501 | 3,403 |
| 2025-04-30 | 7.560 | 7.690 | 7.500 | 7.620 | 7.570 | 4,404 |
| 2025-04-29 | 7.810 | 7.850 | 7.550 | 7.600 | 7.550 | 10,686 |
| 2025-04-28 | 7.740 | 7.880 | 7.630 | 7.850 | 7.799 | 8,445 |
| 2025-04-25 | 7.650 | 7.850 | 7.550 | 7.620 | 7.570 | 5,124 |
| 2025-04-24 | 7.880 | 7.880 | 7.500 | 7.630 | 7.580 | 6,700 |
| 2025-04-23 | 7.800 | 7.970 | 7.520 | 7.880 | 7.829 | 9,790 |
| 2025-04-22 | 7.600 | 7.800 | 7.540 | 7.800 | 7.749 | 14,270 |
| 2025-04-17 | 7.500 | 7.500 | 7.330 | 7.500 | 7.451 | 3,083 |
| 2025-04-16 | 7.480 | 7.500 | 7.320 | 7.500 | 7.451 | 3,353 |
| 2025-04-15 | 7.580 | 7.650 | 7.410 | 7.500 | 7.451 | 9,879 |
| 2025-04-14 | 7.660 | 7.740 | 7.510 | 7.620 | 7.570 | 10,983 |
| 2025-04-11 | 8.100 | 8.120 | 7.550 | 7.740 | 7.689 | 10,970 |
| 2025-04-10 | 8.100 | 8.240 | 7.960 | 8.130 | 8.077 | 11,208 |
| 2025-04-09 | 7.800 | 7.800 | 7.560 | 7.700 | 7.650 | 10,088 |
| 2025-04-08 | 7.600 | 8.000 | 7.480 | 7.670 | 7.620 | 14,518 |
| 2025-04-07 | 6.560 | 7.520 | 6.100 | 7.510 | 7.461 | 26,213 |
| 2025-04-04 | 7.720 | 7.720 | 6.600 | 6.840 | 6.795 | 34,073 |
| 2025-04-03 | 8.100 | 8.120 | 7.680 | 7.800 | 7.749 | 13,201 |
| 2025-04-02 | 8.280 | 8.280 | 8.080 | 8.160 | 8.107 | 5,798 |
| 2025-04-01 | 8.300 | 8.300 | 8.080 | 8.260 | 8.206 | 12,423 |
| 2025-03-31 | 8.020 | 8.180 | 7.860 | 8.080 | 8.027 | 19,558 |
| 2025-03-28 | 8.080 | 8.300 | 7.860 | 7.940 | 7.888 | 21,359 |
| 2025-03-27 | 8.120 | 8.120 | 7.600 | 7.900 | 7.848 | 10,299 |
| 2025-03-26 | 8.700 | 8.720 | 8.000 | 8.180 | 8.127 | 25,697 |
| 2025-03-25 | 8.060 | 8.380 | 7.840 | 8.380 | 8.325 | 9,568 |
| 2025-03-24 | 8.000 | 8.200 | 8.000 | 8.080 | 8.027 | 7,928 |
| 2025-03-21 | 8.140 | 8.280 | 7.860 | 8.000 | 7.948 | 18,971 |
| 2025-03-20 | 7.980 | 8.480 | 7.980 | 8.160 | 8.107 | 37,072 |
| 2025-03-19 | 7.700 | 7.840 | 7.520 | 7.600 | 7.550 | 7,796 |
| 2025-03-18 | 7.700 | 7.800 | 7.580 | 7.800 | 7.749 | 8,329 |
| 2025-03-17 | 7.920 | 7.940 | 7.740 | 7.740 | 7.689 | 10,124 |
| 2025-03-14 | 7.520 | 7.980 | 7.440 | 7.980 | 7.928 | 14,012 |
| 2025-03-13 | 7.760 | 7.760 | 7.300 | 7.300 | 7.252 | 8,255 |
| 2025-03-12 | 7.640 | 7.700 | 7.520 | 7.640 | 7.590 | 8,480 |
| 2025-03-11 | 7.300 | 7.540 | 7.300 | 7.500 | 7.451 | 5,656 |
| 2025-03-10 | 7.460 | 7.520 | 7.300 | 7.300 | 7.252 | 6,997 |
| 2025-03-07 | 7.400 | 7.660 | 7.400 | 7.480 | 7.431 | 6,575 |
| 2025-03-06 | 7.980 | 7.980 | 7.340 | 7.740 | 7.689 | 16,689 |
| 2025-03-05 | 8.080 | 8.080 | 7.900 | 7.900 | 7.848 | 13,851 |
| 2025-03-04 | 8.060 | 8.080 | 7.760 | 7.840 | 7.789 | 34,446 |
| 2025-03-03 | 7.900 | 8.060 | 7.780 | 7.780 | 7.729 | 32,005 |
| 2025-02-28 | 7.220 | 7.700 | 7.140 | 7.420 | 7.372 | 11,869 |
| 2025-02-27 | 7.520 | 7.520 | 7.120 | 7.200 | 7.153 | 11,720 |
| 2025-02-26 | 7.240 | 7.720 | 6.700 | 7.600 | 7.550 | 36,461 |
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.