Entech SE SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-17	10.260	10.340	10.060	10.200	10.200	8,236
2026-09-16	10.360	10.440	10.180	10.300	10.300	18,576
2026-09-15	10.060	10.200	9.730	10.200	10.200	21,924
2026-09-14	10.200	10.440	9.880	10.040	10.040	28,990
2026-09-11	10.200	10.220	9.800	10.000	10.000	15,433
2026-09-10	10.200	10.200	9.930	10.200	10.200	18,630
2026-09-09	10.460	10.460	9.640	10.040	10.040	64,949
2026-09-08	10.200	10.320	10.080	10.240	10.240	17,352
2026-09-07	10.000	10.260	9.960	10.200	10.200	20,763
2026-09-04	10.480	10.480	9.880	10.040	10.040	20,465
2026-09-03	9.720	10.300	9.650	10.280	10.280	18,592
2026-09-02	9.860	9.860	9.620	9.800	9.800	12,945
2026-09-01	9.940	10.040	9.750	9.900	9.900	7,094
2026-08-31	10.100	10.100	9.900	10.020	10.020	6,046
2026-08-28	10.100	10.100	9.880	10.080	10.080	8,441
2026-08-27	10.260	10.260	9.830	10.000	10.000	9,409
2026-08-26	10.340	10.480	10.060	10.300	10.300	9,798
2026-08-25	10.140	10.320	10.080	10.260	10.260	6,791
2026-08-24	10.140	10.220	10.100	10.100	10.100	2,428
2026-08-21	10.060	10.280	10.060	10.220	10.220	7,439
2026-08-20	10.040	10.200	9.920	10.180	10.180	8,724
2026-08-19	9.980	10.060	9.860	10.040	10.040	10,373
2026-08-18	10.300	10.300	9.950	10.020	10.020	10,809
2026-08-17	10.380	10.380	10.080	10.300	10.300	10,429
2026-08-14	10.020	10.260	10.020	10.260	10.260	5,778
2026-08-13	10.400	10.400	10.000	10.060	10.060	5,282
2026-08-12	10.320	10.360	10.180	10.360	10.360	8,862
2026-08-11	10.280	10.300	10.080	10.300	10.300	7,303
2026-08-10	10.600	10.600	10.040	10.200	10.200	12,862
2026-08-07	10.040	10.500	9.910	10.500	10.500	19,202
2026-08-06	10.240	10.240	9.830	9.960	9.960	10,659
2026-08-05	9.760	10.340	9.760	10.200	10.200	46,654
2026-08-04	9.680	9.790	9.670	9.700	9.700	9,312
2026-08-03	9.510	9.740	9.420	9.550	9.550	9,882
2026-07-31	9.500	9.880	9.250	9.540	9.540	33,392
2026-07-30	9.300	9.480	9.300	9.480	9.480	9,111
2026-07-29	9.500	9.500	9.280	9.320	9.320	12,719
2026-07-28	9.550	9.570	9.300	9.500	9.500	18,711
2026-07-27	9.920	9.920	9.460	9.660	9.660	38,165

Page 1 of 22 · 1,281 trading daysOlder →

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.