Entegris, Inc. (BIT:1ENTG)
Italy · Delayed Price · Currency is EUR 132.00
+15.00 (12.82%)
Last updated: May 7, 2026, 9:14 AM CET
BIT:1ENTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 133.00 | 135.00 | 132.00 | 132.00 | - | 1.54% | 88 |
| 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 | -5.38% | - |
| 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% | - |
| Mar 13, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.29 | -1.37% | - |
| Mar 12, 2026 | 95.57 | 95.57 | 95.57 | 95.66 | 95.60 | -4.06% | 1 |
| Mar 11, 2026 | 105.64 | 105.64 | 100.16 | 99.71 | 99.65 | -2.74% | 21 |
| Mar 10, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.45 | 5.43% | - |
| Mar 9, 2026 | 96.18 | 96.18 | 96.18 | 97.24 | 97.18 | -5.41% | 100 |
| Mar 6, 2026 | 105.26 | 105.26 | 104.76 | 102.80 | 102.73 | -5.93% | 250 |
| Mar 5, 2026 | 109.28 | 109.28 | 109.28 | 109.28 | 109.21 | -0.60% | - |
| Mar 4, 2026 | 108.06 | 109.28 | 108.06 | 109.94 | 109.87 | -0.29% | 20 |
| Mar 3, 2026 | 112.90 | 114.70 | 110.58 | 110.26 | 110.19 | -2.42% | 1,144 |
| Mar 2, 2026 | 110.56 | 116.32 | 110.56 | 113.00 | 112.93 | 1.77% | 3,541 |
| Feb 27, 2026 | 111.04 | 111.04 | 111.04 | 111.04 | 110.97 | -0.98% | - |
| Feb 26, 2026 | 112.30 | 112.30 | 112.30 | 112.14 | 112.07 | -3.44% | 50 |
| Feb 25, 2026 | 118.34 | 118.34 | 118.34 | 116.14 | 116.06 | -1.11% | 50 |
| Feb 24, 2026 | 118.34 | 118.34 | 118.34 | 117.44 | 117.36 | 3.95% | 36 |