Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 78.00
+0.73 (0.94%)
At close: Jul 25, 2025, 10:00 PM CET
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | - | -1.07% | 1 |
| Jul 31, 2025 | 69.55 | 69.55 | 68.43 | 68.43 | - | -14.03% | - |
| Jul 30, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | - | -0.70% | 1 |
| Jul 29, 2025 | 78.81 | 80.16 | 78.81 | 80.16 | - | 1.10% | 1 |
| Jul 28, 2025 | 77.91 | 79.29 | 77.91 | 79.29 | - | 1.65% | 1 |
| Jul 25, 2025 | 76.88 | 78.00 | 76.29 | 78.00 | - | 0.94% | 1 |
| Jul 24, 2025 | 77.19 | 77.27 | 77.19 | 77.27 | - | -0.23% | - |
| Jul 23, 2025 | 77.78 | 78.26 | 77.45 | 77.45 | - | -0.17% | 1 |
| Jul 22, 2025 | 77.48 | 77.58 | 77.48 | 77.58 | - | -0.64% | 1 |
| Jul 21, 2025 | 77.35 | 78.08 | 77.10 | 78.08 | - | 1.36% | 1 |
| Jul 18, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | - | 3.30% | 80 |
| Jul 17, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | - | -0.20% | 80 |
| Jul 16, 2025 | 74.33 | 74.72 | 74.33 | 74.72 | - | -0.80% | 80 |
| Jul 15, 2025 | 73.37 | 75.95 | 73.37 | 75.32 | - | 2.32% | 80 |
| Jul 14, 2025 | 73.81 | 73.81 | 73.61 | 73.61 | - | -1.70% | 12 |
| Jul 11, 2025 | 74.40 | 74.88 | 74.40 | 74.88 | - | -0.07% | 12 |
| Jul 10, 2025 | 73.14 | 74.93 | 73.14 | 74.93 | - | 2.06% | 12 |
| Jul 9, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | - | -0.68% | - |
| Jul 8, 2025 | 70.11 | 73.92 | 70.11 | 73.92 | - | 4.67% | 12 |
| Jul 7, 2025 | 71.98 | 71.98 | 70.62 | 70.62 | - | -1.30% | 12 |
| Jul 4, 2025 | 72.11 | 72.11 | 71.55 | 71.55 | - | -2.49% | 12 |
| Jul 3, 2025 | 72.58 | 73.38 | 72.58 | 73.38 | - | 1.12% | 12 |
| Jul 2, 2025 | 69.40 | 72.57 | 69.40 | 72.57 | - | 4.18% | - |
| Jul 1, 2025 | 67.54 | 69.66 | 67.54 | 69.66 | - | -0.21% | - |
| Jun 30, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | - | 0.13% | - |
| Jun 27, 2025 | 70.94 | 70.94 | 69.72 | 69.72 | - | -1.75% | 60 |
| Jun 26, 2025 | 69.79 | 70.96 | 69.79 | 70.96 | - | 1.84% | - |
| Jun 25, 2025 | 69.68 | 69.68 | 69.68 | 69.68 | - | -0.46% | 60 |
| Jun 24, 2025 | 65.45 | 70.00 | 65.45 | 70.00 | - | 7.94% | 60 |
| Jun 23, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | - | -0.20% | 25 |
| Jun 20, 2025 | 65.37 | 65.37 | 64.98 | 64.98 | - | 0.34% | 25 |
| Jun 19, 2025 | 65.55 | 65.55 | 64.76 | 64.76 | - | -1.77% | 25 |
| Jun 18, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | - | -1.02% | 73 |
| Jun 17, 2025 | 66.72 | 66.72 | 66.61 | 66.61 | - | -0.42% | 73 |
| Jun 16, 2025 | 64.69 | 66.89 | 64.69 | 66.89 | - | 3.00% | 73 |
| Jun 13, 2025 | 67.18 | 67.49 | 64.94 | 64.94 | - | -4.64% | 73 |
| Jun 12, 2025 | 67.13 | 68.10 | 67.13 | 68.10 | - | 0.78% | - |
| Jun 11, 2025 | 68.72 | 68.72 | 67.57 | 67.57 | - | -2.80% | - |
| Jun 10, 2025 | 67.96 | 69.52 | 67.96 | 69.52 | - | 0.67% | 60 |
| Jun 9, 2025 | 63.11 | 69.06 | 63.11 | 69.06 | - | 8.86% | - |
| Jun 6, 2025 | 62.15 | 63.44 | 62.15 | 63.44 | - | 0.86% | 60 |
| Jun 5, 2025 | 62.68 | 62.90 | 62.68 | 62.90 | - | -0.73% | 60 |
| Jun 4, 2025 | 62.52 | 63.36 | 62.52 | 63.36 | - | 1.08% | 60 |
| Jun 3, 2025 | 59.03 | 62.68 | 59.03 | 62.68 | - | 5.61% | 60 |
| Jun 2, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | - | -1.40% | 60 |
| May 30, 2025 | 63.15 | 63.15 | 60.19 | 60.19 | - | -4.19% | 60 |
| May 29, 2025 | 64.91 | 64.91 | 62.82 | 62.82 | - | -2.13% | 60 |
| May 28, 2025 | 65.46 | 65.46 | 64.19 | 64.19 | - | -1.25% | - |
| May 27, 2025 | 64.22 | 65.00 | 64.22 | 65.00 | - | 2.51% | - |
| May 26, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | - | -0.19% | 60 |