Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 103.00
-9.00 (-8.04%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | - | -8.04% | - |
| Jul 27, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jul 24, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Jul 23, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Jul 22, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Jul 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Jul 20, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | - | - |
| Jul 17, 2026 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | - | - |
| Jul 16, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Jul 15, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Jul 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jul 13, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -6.30% | - |
| Jul 10, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 6.72% | - |
| Jul 9, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.46% | - |
| Jul 8, 2026 | 115.00 | 122.00 | 115.00 | 122.00 | 122.00 | 0.83% | - |
| Jul 7, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Jul 6, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | - | 50 |
| Jul 3, 2026 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | -9.22% | - |
| Jul 2, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -7.84% | - |
| Jul 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Jun 30, 2026 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 2.72% | 30 |
| Jun 29, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 4.26% | - |
| Jun 26, 2026 | 149.00 | 149.00 | 141.00 | 141.00 | 141.00 | -6.00% | - |
| Jun 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 3.45% | - |
| Jun 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.97% | - |
| Jun 23, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -3.82% | - |
| Jun 22, 2026 | 151.00 | 164.00 | 151.00 | 157.00 | 157.00 | 2.61% | 25 |
| Jun 19, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Jun 18, 2026 | 137.00 | 155.00 | 137.00 | 155.00 | 155.00 | 14.81% | 11 |
| Jun 17, 2026 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | -1.46% | 99 |
| Jun 16, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Jun 15, 2026 | 134.00 | 144.00 | 134.00 | 140.00 | 140.00 | 14.75% | 84 |
| Jun 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Jun 11, 2026 | 109.00 | 119.00 | 109.00 | 119.00 | 119.00 | 6.25% | 50 |
| Jun 10, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Jun 9, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | - |
| Jun 8, 2026 | 107.00 | 114.00 | 107.00 | 114.00 | 114.00 | 3.64% | 14 |
| Jun 5, 2026 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | -9.84% | - |
| Jun 4, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 1.67% | - |
| Jun 3, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Jun 2, 2026 | 111.00 | 122.00 | 111.00 | 122.00 | 122.00 | 4.27% | - |
| Jun 1, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | 48 |
| May 29, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | - | - |
| May 28, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -0.84% | - |
| May 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| May 26, 2026 | 116.00 | 123.00 | 116.00 | 121.00 | 121.00 | 2.54% | 40 |
| May 25, 2026 | 114.00 | 120.00 | 114.00 | 118.00 | 118.00 | 2.61% | 9 |
| May 22, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.68% | - |
| May 21, 2026 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 3.70% | - |
| May 20, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | - |