Etex N.V. (EBR:094124453)
Belgium · Delayed Price · Currency is EUR 13.00
0.00 (0.00%)
At close: Oct 30, 2025
Etex N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 11,977 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 2,877 |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | 1,030 |
| Oct 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | 5,975 |
| Oct 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 12,241 |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Sep 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -7.04% | 6,733 |
| Sep 22, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 19, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 18, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 17, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 16, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | 7,240 |
| Sep 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 172,107 |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | 11,080 |
| Sep 1, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 3,121 |
| Aug 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Aug 22, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |