Etex N.V. (EBR:094124453)
Belgium · Delayed Price · Currency is EUR 13.60
0.00 (0.00%)
At close: Jun 10, 2026
Etex N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 20,070 |
| May 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 12,555 |
| May 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,707 |
| Apr 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,241 |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 2,740 |
| Apr 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 720 |
| Apr 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Apr 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Mar 31, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 1,520 |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |