Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 79.11
+0.55 (0.70%)
At close: Sep 26, 2025
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 78.87 | 80.65 | 78.87 | 79.48 | 79.48 | 0.47% | 15 |
| Sep 26, 2025 | 77.88 | 79.11 | 77.88 | 79.11 | 79.11 | 0.70% | - |
| Sep 25, 2025 | 79.81 | 79.81 | 78.56 | 78.56 | 78.56 | -4.20% | 183 |
| Sep 24, 2025 | 80.40 | 82.00 | 80.40 | 82.00 | 82.00 | 1.75% | 130 |
| Sep 23, 2025 | 79.98 | 80.59 | 79.98 | 80.59 | 80.59 | -1.29% | - |
| Sep 22, 2025 | 79.39 | 81.64 | 79.07 | 81.64 | 81.64 | 3.24% | 185 |
| Sep 19, 2025 | 80.67 | 80.67 | 79.08 | 79.08 | 79.08 | -2.50% | - |
| Sep 18, 2025 | 77.96 | 81.11 | 77.96 | 81.11 | 81.11 | 4.64% | - |
| Sep 17, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | -0.03% | - |
| Sep 16, 2025 | 75.88 | 77.53 | 75.88 | 77.53 | 77.53 | 1.99% | - |
| Sep 15, 2025 | 73.67 | 76.02 | 73.67 | 76.02 | 76.02 | 2.70% | - |
| Sep 12, 2025 | 70.54 | 74.02 | 70.54 | 74.02 | 74.02 | 5.29% | - |
| Sep 11, 2025 | 67.29 | 70.30 | 67.29 | 70.30 | 70.30 | 2.40% | - |
| Sep 10, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.16% | - |
| Sep 9, 2025 | 69.09 | 69.09 | 68.76 | 68.76 | 68.76 | -1.19% | - |
| Sep 8, 2025 | 69.37 | 69.59 | 69.37 | 69.59 | 69.59 | 2.66% | - |
| Sep 5, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | 0.39% | - |
| Sep 4, 2025 | 67.51 | 67.53 | 67.51 | 67.53 | 67.53 | 0.22% | - |
| Sep 3, 2025 | 69.79 | 69.79 | 67.38 | 67.38 | 67.38 | -3.59% | - |
| Sep 2, 2025 | 71.28 | 71.28 | 69.89 | 69.89 | 69.89 | -2.27% | 350 |
| Sep 1, 2025 | 71.19 | 71.51 | 71.19 | 71.51 | 71.51 | 0.65% | 350 |
| Aug 29, 2025 | 70.98 | 71.05 | 70.98 | 71.05 | 71.05 | -0.62% | - |
| Aug 28, 2025 | 71.19 | 71.49 | 71.19 | 71.49 | 71.49 | -0.90% | - |
| Aug 27, 2025 | 72.96 | 72.96 | 72.14 | 72.14 | 72.14 | -2.34% | - |
| Aug 26, 2025 | 73.68 | 73.87 | 73.68 | 73.87 | 73.87 | -1.48% | - |
| Aug 25, 2025 | 74.17 | 74.98 | 74.17 | 74.98 | 74.98 | -0.13% | - |
| Aug 22, 2025 | 70.01 | 75.08 | 70.01 | 75.08 | 75.08 | 6.77% | 350 |
| Aug 21, 2025 | 67.86 | 70.32 | 67.86 | 70.32 | 70.32 | 4.04% | - |
| Aug 20, 2025 | 68.07 | 68.07 | 67.59 | 67.59 | 67.59 | -1.66% | - |
| Aug 19, 2025 | 68.12 | 68.73 | 68.12 | 68.73 | 68.73 | 2.81% | - |
| Aug 18, 2025 | 66.28 | 66.85 | 66.28 | 66.85 | 66.85 | 1.89% | - |
| Aug 15, 2025 | 65.72 | 65.72 | 65.61 | 65.61 | 65.61 | -2.79% | - |
| Aug 14, 2025 | 68.34 | 68.34 | 67.49 | 67.49 | 67.49 | -0.85% | - |
| Aug 13, 2025 | 64.36 | 68.07 | 64.36 | 68.07 | 68.07 | 5.31% | - |
| Aug 12, 2025 | 61.33 | 64.64 | 61.33 | 64.64 | 64.64 | 4.53% | - |
| Aug 11, 2025 | 62.07 | 62.07 | 61.84 | 61.84 | 61.84 | -1.12% | - |
| Aug 8, 2025 | 62.43 | 64.37 | 62.43 | 62.54 | 62.54 | -0.78% | 2 |
| Aug 7, 2025 | 61.37 | 64.35 | 61.37 | 63.03 | 63.03 | 1.79% | 140 |
| Aug 6, 2025 | 62.83 | 62.83 | 61.92 | 61.92 | 61.92 | -2.01% | - |
| Aug 5, 2025 | 63.31 | 63.31 | 63.19 | 63.19 | 63.19 | -0.17% | - |
| Aug 4, 2025 | 64.99 | 66.59 | 63.30 | 63.30 | 63.30 | -6.50% | 5 |
| Aug 1, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.07% | - |
| Jul 31, 2025 | 69.55 | 69.55 | 68.43 | 68.43 | 68.43 | -14.03% | - |
| Jul 30, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -0.70% | - |
| Jul 29, 2025 | 78.81 | 80.16 | 78.81 | 80.16 | 80.07 | 1.10% | - |
| Jul 28, 2025 | 77.91 | 79.29 | 77.91 | 79.29 | 79.20 | 1.65% | - |
| Jul 25, 2025 | 76.88 | 78.00 | 76.29 | 78.00 | 77.91 | 0.94% | - |
| Jul 24, 2025 | 77.19 | 77.27 | 77.19 | 77.27 | 77.19 | -0.23% | - |
| Jul 23, 2025 | 77.78 | 78.26 | 77.45 | 77.45 | 77.37 | -0.17% | - |
| Jul 22, 2025 | 77.48 | 77.58 | 77.48 | 77.58 | 77.50 | -0.64% | - |