Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.750 | 4.800 | 4.540 | 4.640 | 4.610 | 9,895 |
| 2024-11-27 | 4.950 | 4.970 | 4.720 | 4.800 | 4.769 | 8,480 |
| 2024-11-26 | 5.100 | 5.100 | 4.800 | 4.970 | 4.938 | 5,451 |
| 2024-11-25 | 5.280 | 5.300 | 5.000 | 5.120 | 5.087 | 11,515 |
| 2024-11-22 | 4.950 | 5.120 | 4.800 | 5.100 | 5.067 | 7,435 |
| 2024-11-21 | 5.300 | 5.300 | 4.500 | 4.900 | 4.868 | 87,510 |
| 2024-11-20 | 5.240 | 5.360 | 5.160 | 5.360 | 5.325 | 29,353 |
| 2024-11-19 | 5.100 | 5.300 | 5.100 | 5.200 | 5.166 | 9,191 |
| 2024-11-18 | 5.260 | 5.300 | 5.060 | 5.140 | 5.106 | 11,427 |
| 2024-11-15 | 5.280 | 5.320 | 5.060 | 5.280 | 5.246 | 8,343 |
| 2024-11-14 | 5.220 | 5.340 | 5.120 | 5.300 | 5.265 | 12,691 |
| 2024-11-13 | 5.000 | 5.200 | 5.000 | 5.200 | 5.166 | 4,580 |
| 2024-11-12 | 5.300 | 5.300 | 4.920 | 5.100 | 5.067 | 11,023 |
| 2024-11-11 | 5.220 | 5.340 | 5.220 | 5.300 | 5.265 | 6,065 |
| 2024-11-08 | 5.300 | 5.360 | 5.160 | 5.180 | 5.146 | 10,331 |
| 2024-11-07 | 4.960 | 5.600 | 4.850 | 5.300 | 5.265 | 22,264 |
| 2024-11-06 | 5.580 | 5.580 | 4.560 | 4.800 | 4.769 | 19,769 |
| 2024-11-05 | 5.500 | 5.560 | 5.400 | 5.540 | 5.504 | 2,656 |
| 2024-11-04 | 5.340 | 5.500 | 5.340 | 5.500 | 5.464 | 4,730 |
| 2024-11-01 | 5.680 | 5.740 | 5.300 | 5.340 | 5.305 | 4,626 |
| 2024-10-31 | 5.700 | 5.700 | 5.540 | 5.680 | 5.643 | 3,592 |
| 2024-10-30 | 5.780 | 5.800 | 5.600 | 5.700 | 5.663 | 6,150 |
| 2024-10-29 | 6.000 | 6.000 | 5.780 | 5.860 | 5.822 | 2,680 |
| 2024-10-28 | 6.000 | 6.000 | 5.840 | 5.940 | 5.901 | 3,716 |
| 2024-10-25 | 5.900 | 5.900 | 5.560 | 5.640 | 5.603 | 9,773 |
| 2024-10-24 | 6.020 | 6.020 | 5.620 | 5.900 | 5.861 | 4,563 |
| 2024-10-23 | 6.020 | 6.020 | 5.900 | 5.900 | 5.861 | 6,488 |
| 2024-10-22 | 6.100 | 6.140 | 6.000 | 6.020 | 5.981 | 7,039 |
| 2024-10-21 | 6.240 | 6.320 | 6.000 | 6.140 | 6.100 | 8,564 |
| 2024-10-18 | 6.500 | 6.500 | 6.260 | 6.280 | 6.239 | 4,345 |
| 2024-10-17 | 6.540 | 6.760 | 6.200 | 6.500 | 6.458 | 12,044 |
| 2024-10-16 | 6.440 | 6.460 | 6.240 | 6.460 | 6.418 | 4,359 |
| 2024-10-15 | 6.520 | 6.580 | 6.300 | 6.400 | 6.358 | 4,389 |
| 2024-10-14 | 6.620 | 6.800 | 6.420 | 6.560 | 6.517 | 20,752 |
| 2024-10-11 | 6.320 | 6.440 | 6.100 | 6.140 | 6.100 | 24,381 |
| 2024-10-10 | 6.460 | 6.480 | 6.260 | 6.320 | 6.279 | 4,935 |
| 2024-10-09 | 6.460 | 6.520 | 6.400 | 6.480 | 6.438 | 2,263 |
| 2024-10-08 | 6.680 | 6.700 | 6.480 | 6.480 | 6.438 | 1,509 |
| 2024-10-07 | 6.400 | 6.680 | 6.400 | 6.680 | 6.636 | 4,002 |
| 2024-10-04 | 6.620 | 6.700 | 6.420 | 6.480 | 6.438 | 7,995 |
| 2024-10-03 | 6.700 | 6.700 | 6.520 | 6.620 | 6.577 | 1,436 |
| 2024-10-02 | 6.780 | 6.780 | 6.660 | 6.740 | 6.696 | 1,485 |
| 2024-10-01 | 6.760 | 6.820 | 6.620 | 6.780 | 6.736 | 2,136 |
| 2024-09-30 | 6.700 | 6.720 | 6.500 | 6.720 | 6.676 | 4,768 |
| 2024-09-27 | 6.860 | 6.860 | 6.680 | 6.680 | 6.636 | 4,107 |
| 2024-09-26 | 6.880 | 7.020 | 6.780 | 6.840 | 6.795 | 4,294 |
| 2024-09-25 | 6.940 | 6.940 | 6.840 | 6.840 | 6.795 | 1,200 |
| 2024-09-24 | 7.000 | 7.000 | 6.920 | 6.920 | 6.875 | 471 |
| 2024-09-23 | 7.000 | 7.080 | 7.000 | 7.000 | 6.954 | 29,013 |
| 2024-09-20 | 6.800 | 7.100 | 6.800 | 6.980 | 6.934 | 2,448 |
| 2024-09-19 | 6.840 | 6.920 | 6.640 | 6.840 | 6.795 | 2,128 |
| 2024-09-18 | 6.720 | 6.840 | 6.620 | 6.840 | 6.795 | 1,981 |
| 2024-09-17 | 6.800 | 6.820 | 6.640 | 6.660 | 6.617 | 2,781 |
| 2024-09-16 | 6.700 | 6.760 | 6.680 | 6.760 | 6.716 | 2,540 |
| 2024-09-13 | 6.960 | 6.960 | 6.580 | 6.700 | 6.656 | 7,161 |
| 2024-09-12 | 7.100 | 7.300 | 6.900 | 6.920 | 6.875 | 6,907 |
| 2024-09-11 | 7.200 | 7.200 | 7.100 | 7.100 | 7.054 | 1,212 |
| 2024-09-10 | 7.300 | 7.300 | 7.140 | 7.160 | 7.113 | 561 |
| 2024-09-09 | 7.180 | 7.300 | 7.140 | 7.280 | 7.232 | 3,262 |
| 2024-09-06 | 7.200 | 7.200 | 7.100 | 7.180 | 7.133 | 2,137 |
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.