Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.220 | 7.900 | 7.220 | 7.900 | 7.848 | 39,571 |
| 2025-02-24 | 7.000 | 7.400 | 6.980 | 7.200 | 7.153 | 31,317 |
| 2025-02-21 | 6.400 | 6.500 | 6.300 | 6.460 | 6.418 | 6,203 |
| 2025-02-20 | 6.440 | 6.460 | 6.320 | 6.400 | 6.358 | 2,106 |
| 2025-02-19 | 6.500 | 6.500 | 6.320 | 6.440 | 6.398 | 5,893 |
| 2025-02-18 | 6.580 | 6.600 | 6.380 | 6.500 | 6.458 | 6,264 |
| 2025-02-17 | 6.200 | 6.600 | 6.140 | 6.600 | 6.557 | 6,909 |
| 2025-02-14 | 6.340 | 6.400 | 6.120 | 6.200 | 6.160 | 6,313 |
| 2025-02-13 | 6.440 | 6.480 | 6.360 | 6.380 | 6.338 | 2,524 |
| 2025-02-12 | 6.440 | 6.480 | 6.360 | 6.480 | 6.438 | 1,665 |
| 2025-02-11 | 6.720 | 6.720 | 6.360 | 6.560 | 6.517 | 7,614 |
| 2025-02-10 | 6.780 | 6.780 | 6.580 | 6.580 | 6.537 | 7,299 |
| 2025-02-07 | 6.460 | 6.700 | 6.360 | 6.520 | 6.477 | 11,738 |
| 2025-02-06 | 6.240 | 6.380 | 6.220 | 6.360 | 6.318 | 2,102 |
| 2025-02-05 | 6.280 | 6.280 | 6.100 | 6.280 | 6.239 | 2,961 |
| 2025-02-04 | 6.120 | 6.280 | 6.100 | 6.280 | 6.239 | 1,251 |
| 2025-02-03 | 6.220 | 6.280 | 6.060 | 6.120 | 6.080 | 4,790 |
| 2025-01-31 | 6.040 | 6.300 | 6.000 | 6.260 | 6.219 | 7,578 |
| 2025-01-30 | 5.840 | 6.080 | 5.840 | 6.040 | 6.001 | 11,143 |
| 2025-01-29 | 5.740 | 5.840 | 5.700 | 5.760 | 5.722 | 2,749 |
| 2025-01-28 | 5.820 | 5.840 | 5.620 | 5.740 | 5.703 | 5,017 |
| 2025-01-27 | 5.920 | 5.920 | 5.700 | 5.820 | 5.782 | 9,303 |
| 2025-01-24 | 6.120 | 6.200 | 5.920 | 5.920 | 5.881 | 7,120 |
| 2025-01-23 | 6.000 | 6.200 | 5.980 | 6.000 | 5.961 | 7,760 |
| 2025-01-22 | 5.960 | 6.000 | 5.900 | 5.980 | 5.941 | 1,915 |
| 2025-01-21 | 5.940 | 5.960 | 5.800 | 5.960 | 5.921 | 3,921 |
| 2025-01-20 | 6.000 | 6.000 | 5.840 | 5.940 | 5.901 | 3,695 |
| 2025-01-17 | 5.900 | 6.000 | 5.900 | 6.000 | 5.961 | 6,539 |
| 2025-01-16 | 5.960 | 5.980 | 5.900 | 5.900 | 5.861 | 2,270 |
| 2025-01-15 | 5.820 | 5.960 | 5.740 | 5.960 | 5.921 | 4,056 |
| 2025-01-14 | 6.000 | 6.000 | 5.820 | 5.940 | 5.901 | 17,084 |
| 2025-01-13 | 6.000 | 6.000 | 5.840 | 5.900 | 5.861 | 4,105 |
| 2025-01-10 | 5.980 | 6.120 | 5.900 | 6.000 | 5.961 | 50,396 |
| 2025-01-09 | 5.880 | 5.940 | 5.800 | 5.920 | 5.881 | 8,505 |
| 2025-01-08 | 5.920 | 6.000 | 5.840 | 5.900 | 5.861 | 6,896 |
| 2025-01-07 | 5.920 | 6.000 | 5.700 | 5.920 | 5.881 | 8,516 |
| 2025-01-06 | 6.000 | 6.140 | 5.920 | 5.920 | 5.881 | 6,255 |
| 2025-01-03 | 5.960 | 6.000 | 5.880 | 6.000 | 5.961 | 4,341 |
| 2025-01-02 | 5.920 | 6.000 | 5.860 | 5.980 | 5.941 | 3,985 |
| 2024-12-31 | 5.940 | 5.980 | 5.840 | 5.980 | 5.941 | 2,881 |
| 2024-12-30 | 5.960 | 6.000 | 5.880 | 5.900 | 5.861 | 7,705 |
| 2024-12-27 | 5.900 | 5.920 | 5.840 | 5.880 | 5.842 | 3,160 |
| 2024-12-24 | 5.840 | 5.900 | 5.840 | 5.900 | 5.861 | 728 |
| 2024-12-23 | 6.000 | 6.000 | 5.800 | 5.940 | 5.901 | 4,691 |
| 2024-12-20 | 5.740 | 5.980 | 5.680 | 5.980 | 5.941 | 4,676 |
| 2024-12-19 | 5.760 | 5.760 | 5.600 | 5.620 | 5.583 | 7,726 |
| 2024-12-18 | 6.020 | 6.220 | 5.600 | 5.780 | 5.742 | 12,321 |
| 2024-12-17 | 6.500 | 6.500 | 5.940 | 6.040 | 6.001 | 19,767 |
| 2024-12-16 | 6.260 | 6.600 | 6.140 | 6.260 | 6.219 | 24,511 |
| 2024-12-13 | 6.060 | 6.320 | 6.060 | 6.240 | 6.199 | 9,180 |
| 2024-12-12 | 6.220 | 6.260 | 5.800 | 6.060 | 6.020 | 17,991 |
| 2024-12-11 | 6.200 | 6.680 | 6.120 | 6.320 | 6.279 | 53,451 |
| 2024-12-10 | 5.120 | 5.720 | 5.120 | 5.720 | 5.683 | 17,990 |
| 2024-12-09 | 5.100 | 5.120 | 5.000 | 5.100 | 5.067 | 7,260 |
| 2024-12-06 | 5.160 | 5.360 | 5.060 | 5.060 | 5.027 | 5,601 |
| 2024-12-05 | 5.080 | 5.100 | 5.000 | 5.100 | 5.067 | 2,905 |
| 2024-12-04 | 5.100 | 5.100 | 5.000 | 5.060 | 5.027 | 3,182 |
| 2024-12-03 | 5.160 | 5.160 | 4.940 | 5.100 | 5.067 | 10,164 |
| 2024-12-02 | 5.000 | 5.180 | 4.870 | 5.140 | 5.106 | 10,756 |
| 2024-11-29 | 4.650 | 5.080 | 4.650 | 4.770 | 4.739 | 21,596 |
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.