Etex N.V. (EBR:094124453)
Belgium · Delayed Price · Currency is EUR 13.00
+1.00 (8.33%)
At close: Jul 21, 2026
Etex N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 8,506 |
| Jul 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 14,070 |
| Jul 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jul 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -10.45% | 12,429 |
| Jul 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 4,100 |
| Jun 22, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 19, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 16, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | 2,272 |
| Jun 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 12, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jun 9, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | 51,134 |
| Jun 8, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | 5,540 |
| Jun 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| May 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 2,060 |
| May 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| May 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| May 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| May 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| May 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 2,950 |
| May 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |