Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 116.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | - | - | - |
| Aug 25, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Aug 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Aug 21, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 0.83% | - |
| Aug 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -3.97% | - |
| Aug 19, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -7.35% | - |
| Aug 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.86% | - |
| Aug 17, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.72% | - |
| Aug 14, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Aug 13, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 6.25% | - |
| Aug 12, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.92% | - |
| Aug 11, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.17% | - |
| Aug 10, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| Aug 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Aug 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -6.15% | - |
| Aug 5, 2026 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 18.18% | 10 |
| Aug 4, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 8.91% | 30 |
| Aug 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -3.81% | - |
| Jul 31, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | - |
| Jul 30, 2026 | 90.50 | 105.00 | 90.50 | 105.00 | 105.00 | 9.95% | 25 |
| Jul 29, 2026 | 98.00 | 98.00 | 95.50 | 95.50 | 95.50 | -8.97% | 20 |
| Jul 28, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 104.91 | -6.25% | 20 |
| Jul 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.90 | -0.88% | - |
| Jul 24, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 112.90 | -3.42% | - |
| Jul 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.90 | -0.85% | - |
| Jul 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.90 | 2.61% | - |
| Jul 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.90 | -2.54% | - |
| Jul 20, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 117.90 | - | - |
| Jul 17, 2026 | 112.00 | 118.00 | 112.00 | 118.00 | 117.90 | - | - |
| Jul 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.90 | -2.48% | - |
| Jul 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | 2.54% | - |
| Jul 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.90 | -0.84% | - |
| Jul 13, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 118.90 | -6.30% | - |
| Jul 10, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 126.89 | 6.72% | - |
| Jul 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.90 | -2.46% | - |
| Jul 8, 2026 | 115.00 | 122.00 | 115.00 | 122.00 | 121.90 | 0.83% | - |
| Jul 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.90 | -5.47% | - |
| Jul 6, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 127.89 | - | 50 |
| Jul 3, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 127.89 | -9.22% | - |
| Jul 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.88 | -7.84% | - |
| Jul 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.87 | 1.32% | - |
| Jun 30, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 150.87 | 2.72% | 30 |
| Jun 29, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 146.87 | 4.26% | - |
| Jun 26, 2026 | 149.00 | 149.00 | 141.00 | 141.00 | 140.88 | -6.00% | - |
| Jun 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.87 | 3.45% | - |
| Jun 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.88 | -3.97% | - |
| Jun 23, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.87 | -3.82% | - |
| Jun 22, 2026 | 151.00 | 164.00 | 151.00 | 157.00 | 156.87 | 2.61% | 25 |
| Jun 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.87 | -1.29% | - |
| Jun 18, 2026 | 137.00 | 155.00 | 137.00 | 155.00 | 154.87 | 14.81% | 11 |