Entech SE SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 8.140 | 8.270 | 8.030 | 8.260 | 8.206 | 10,101 |
| 2025-11-12 | 7.940 | 8.250 | 7.900 | 8.100 | 8.047 | 17,692 |
| 2025-11-11 | 7.760 | 7.800 | 7.580 | 7.580 | 7.530 | 5,942 |
| 2025-11-10 | 7.340 | 7.800 | 7.340 | 7.720 | 7.670 | 5,493 |
| 2025-11-07 | 7.880 | 7.880 | 7.220 | 7.300 | 7.252 | 26,444 |
| 2025-11-06 | 7.990 | 7.990 | 7.720 | 7.720 | 7.670 | 8,552 |
| 2025-11-05 | 8.000 | 8.000 | 7.720 | 8.000 | 7.948 | 16,169 |
| 2025-11-04 | 8.230 | 8.230 | 7.880 | 8.000 | 7.948 | 12,195 |
| 2025-11-03 | 7.800 | 8.320 | 7.800 | 8.230 | 8.176 | 11,757 |
| 2025-10-31 | 7.790 | 7.940 | 7.680 | 7.720 | 7.670 | 13,717 |
| 2025-10-30 | 7.950 | 7.950 | 7.680 | 7.800 | 7.749 | 12,658 |
| 2025-10-29 | 7.910 | 8.040 | 7.880 | 7.920 | 7.868 | 12,829 |
| 2025-10-28 | 7.900 | 7.900 | 7.830 | 7.830 | 7.779 | 18,436 |
| 2025-10-27 | 8.000 | 8.000 | 7.880 | 7.900 | 7.848 | 3,854 |
| 2025-10-24 | 8.040 | 8.040 | 7.900 | 7.920 | 7.868 | 5,948 |
| 2025-10-23 | 7.810 | 8.020 | 7.810 | 8.000 | 7.948 | 6,066 |
← NewerPage 5 of 5 · 256 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.