Entegris, Inc. (BIT:1ENTG)
Italy · Delayed Price · Currency is EUR 118.00
-3.00 (-2.48%)
Last updated: May 27, 2026, 1:42 PM CET
BIT:1ENTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 127.00 | 128.00 | 127.00 | 118.00 | 118.00 | -2.48% | 54 |
| May 26, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 1.68% | 322 |
| May 25, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| May 22, 2026 | 112.00 | 112.00 | 112.00 | 115.00 | 115.00 | 5.50% | 2 |
| May 21, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| May 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| May 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -5.36% | - |
| May 18, 2026 | 115.00 | 115.00 | 115.00 | 112.00 | 112.00 | -2.61% | 26 |
| May 15, 2026 | 116.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.96% | 350 |
| May 14, 2026 | 125.00 | 125.00 | 125.00 | 121.00 | 121.00 | -2.42% | 3 |
| May 13, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 4.20% | 4 |
| May 12, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| May 11, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -2.34% | 11 |
| May 8, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| May 7, 2026 | 133.00 | 135.00 | 132.00 | 128.00 | 128.00 | -1.54% | 177 |
| May 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.84% | - |
| May 5, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 5.98% | - |
| May 4, 2026 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | -4.88% | 195 |
| Apr 30, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Apr 29, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Apr 28, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -5.32% | - |
| Apr 27, 2026 | 135.00 | 135.00 | 131.00 | 130.00 | 129.92 | -1.52% | 64 |
| Apr 24, 2026 | 133.00 | 133.00 | 133.00 | 132.00 | 131.91 | 2.33% | 10 |
| Apr 23, 2026 | 128.00 | 128.00 | 128.00 | 129.00 | 128.92 | 2.38% | 52 |
| Apr 22, 2026 | 127.00 | 127.00 | 127.00 | 126.00 | 125.92 | -0.79% | 280 |
| Apr 21, 2026 | 121.00 | 121.00 | 121.00 | 127.00 | 126.92 | 1.60% | 52 |
| Apr 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.92 | 1.63% | - |
| Apr 17, 2026 | 120.00 | 123.00 | 119.00 | 123.00 | 122.92 | 6.03% | 218 |
| Apr 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.92 | 0.87% | - |
| Apr 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | -3.36% | 17 |
| Apr 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.92 | 2.59% | 10 |
| Apr 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.92 | 0.87% | - |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | 2.68% | - |
| Apr 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.93 | 2.75% | - |
| Apr 8, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 108.93 | 9.55% | 110 |
| Apr 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.44 | -0.90% | - |
| Apr 2, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.33 | -2.98% | - |
| Apr 1, 2026 | 103.12 | 103.14 | 103.12 | 103.48 | 103.41 | 5.54% | 73 |
| Mar 31, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 97.99 | 2.99% | - |
| Mar 30, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.14 | -4.48% | - |
| Mar 27, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 99.60 | -2.66% | - |
| Mar 26, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.31 | -3.56% | - |
| Mar 25, 2026 | 106.16 | 106.16 | 106.16 | 106.16 | 106.09 | 2.25% | - |
| Mar 24, 2026 | 103.82 | 103.82 | 103.82 | 103.82 | 103.75 | 3.20% | - |
| Mar 23, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.53 | 2.77% | - |
| Mar 20, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.83 | -0.85% | - |
| Mar 19, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.67 | -1.47% | - |
| Mar 18, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.13 | 1.26% | - |
| Mar 17, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.89 | 2.06% | - |
| Mar 16, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.89 | 2.76% | - |