Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.220 | 10.320 | 9.620 | 9.810 | 9.810 | 47,974 |
| 2026-10-15 | 9.660 | 9.740 | 9.520 | 9.740 | 9.740 | 8,797 |
| 2026-10-14 | 9.940 | 9.940 | 9.660 | 9.660 | 9.660 | 11,689 |
| 2026-10-13 | 9.900 | 9.970 | 9.810 | 9.900 | 9.900 | 11,563 |
| 2026-10-12 | 10.060 | 10.120 | 9.930 | 9.990 | 9.990 | 8,680 |
| 2026-10-09 | 10.060 | 10.160 | 9.980 | 10.140 | 10.140 | 9,308 |
| 2026-10-08 | 10.040 | 10.040 | 9.900 | 10.020 | 10.020 | 19,369 |
| 2026-10-07 | 10.000 | 10.100 | 9.900 | 10.020 | 10.020 | 17,445 |
| 2026-10-06 | 9.760 | 10.100 | 9.660 | 9.970 | 9.970 | 28,670 |
| 2026-10-05 | 9.720 | 9.800 | 9.450 | 9.500 | 9.500 | 48,001 |
| 2026-10-02 | 9.910 | 10.000 | 9.260 | 9.260 | 9.260 | 56,637 |
| 2026-10-01 | 10.400 | 10.480 | 9.900 | 9.960 | 9.960 | 34,761 |
| 2026-09-30 | 10.340 | 10.520 | 10.300 | 10.440 | 10.440 | 17,933 |
| 2026-09-29 | 10.320 | 10.480 | 10.120 | 10.300 | 10.300 | 22,369 |
| 2026-09-28 | 10.060 | 10.460 | 10.000 | 10.320 | 10.320 | 24,668 |
| 2026-09-25 | 10.100 | 10.200 | 9.980 | 9.980 | 9.980 | 18,626 |
| 2026-09-24 | 10.360 | 10.580 | 10.140 | 10.200 | 10.200 | 48,356 |
| 2026-09-23 | 10.200 | 10.340 | 10.080 | 10.340 | 10.340 | 13,934 |
| 2026-09-22 | 10.160 | 10.280 | 10.060 | 10.180 | 10.180 | 20,503 |
| 2026-09-21 | 10.260 | 10.280 | 9.970 | 10.100 | 10.100 | 8,262 |
| 2026-09-18 | 10.200 | 10.200 | 9.940 | 10.180 | 10.180 | 15,745 |
Page 1 of 1 · 21 trading days
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.