Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 130.00
+5.00 (4.00%)
Last updated: Apr 23, 2026, 6:17 PM CET
FRA:ENQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Apr 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Apr 21, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Apr 20, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | - |
| Apr 17, 2026 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 7.89% | - |
| Apr 16, 2026 | 115.00 | 118.00 | 114.00 | 114.00 | 114.00 | - | 20 |
| Apr 15, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Apr 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | - |
| Apr 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Apr 10, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.68% | - |
| Apr 9, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | - |
| Apr 8, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 8.91% | - |
| Apr 7, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 0.38% | - |
| Apr 2, 2026 | 100.06 | 100.62 | 100.06 | 100.62 | 100.62 | -1.41% | - |
| Apr 1, 2026 | 100.86 | 102.06 | 100.86 | 102.06 | 102.06 | 8.11% | - |
| Mar 31, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 1.15% | - |
| Mar 30, 2026 | 98.07 | 98.07 | 93.33 | 93.33 | 93.33 | -6.78% | - |
| Mar 27, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | 0.61% | - |
| Mar 26, 2026 | 104.36 | 104.36 | 99.51 | 99.51 | 99.51 | -6.30% | - |
| Mar 25, 2026 | 103.88 | 106.20 | 103.88 | 106.20 | 106.20 | 2.45% | 4 |
| Mar 24, 2026 | 97.56 | 103.66 | 97.41 | 103.66 | 103.66 | 6.76% | 18 |
| Mar 23, 2026 | 97.01 | 102.74 | 97.01 | 97.10 | 97.10 | -0.70% | 10 |
| Mar 20, 2026 | 97.58 | 97.78 | 97.58 | 97.78 | 97.78 | -1.87% | - |
| Mar 19, 2026 | 99.20 | 99.64 | 95.80 | 99.64 | 99.64 | -0.99% | 100 |
| Mar 18, 2026 | 99.52 | 100.64 | 99.52 | 100.64 | 100.64 | 0.36% | - |
| Mar 17, 2026 | 95.48 | 100.28 | 95.48 | 100.28 | 100.28 | 5.33% | - |
| Mar 16, 2026 | 93.28 | 96.52 | 93.28 | 95.21 | 95.21 | 1.93% | 59 |
| Mar 13, 2026 | 93.83 | 93.90 | 93.41 | 93.41 | 93.41 | -1.91% | 269 |
| Mar 12, 2026 | 98.37 | 98.37 | 95.23 | 95.23 | 95.23 | -4.92% | - |
| Mar 11, 2026 | 98.97 | 100.16 | 98.97 | 100.16 | 100.16 | -0.28% | - |
| Mar 10, 2026 | 99.41 | 100.44 | 99.41 | 100.44 | 100.44 | 1.28% | - |
| Mar 9, 2026 | 94.63 | 99.17 | 94.62 | 99.17 | 99.17 | 1.84% | 48 |
| Mar 6, 2026 | 106.52 | 106.52 | 97.38 | 97.38 | 97.38 | -8.10% | 108 |
| Mar 5, 2026 | 109.82 | 109.82 | 105.96 | 105.96 | 105.96 | -3.62% | - |
| Mar 4, 2026 | 107.18 | 109.94 | 107.18 | 109.94 | 109.94 | 0.96% | 100 |
| Mar 3, 2026 | 113.64 | 113.64 | 108.90 | 108.90 | 108.90 | -5.65% | - |
| Mar 2, 2026 | 109.96 | 115.42 | 109.96 | 115.42 | 115.42 | 3.76% | 184 |
| Feb 27, 2026 | 110.60 | 111.24 | 110.60 | 111.24 | 111.24 | -0.23% | - |
| Feb 26, 2026 | 114.80 | 114.80 | 111.50 | 111.50 | 111.50 | -3.83% | - |
| Feb 25, 2026 | 114.30 | 116.88 | 114.30 | 115.94 | 115.94 | 0.17% | 108 |
| Feb 24, 2026 | 115.06 | 115.74 | 115.06 | 115.74 | 115.74 | 0.80% | - |
| Feb 23, 2026 | 111.72 | 114.82 | 111.72 | 114.82 | 114.82 | 1.04% | - |
| Feb 20, 2026 | 112.06 | 113.64 | 112.06 | 113.64 | 113.64 | 1.23% | - |
| Feb 19, 2026 | 110.92 | 112.26 | 110.30 | 112.26 | 112.26 | 0.70% | 10 |
| Feb 18, 2026 | 108.48 | 111.48 | 108.48 | 111.48 | 111.48 | 1.99% | - |
| Feb 17, 2026 | 109.04 | 109.30 | 109.04 | 109.30 | 109.30 | 0.05% | - |
| Feb 16, 2026 | 109.76 | 109.76 | 109.24 | 109.24 | 109.24 | -1.97% | - |
| Feb 13, 2026 | 109.14 | 111.92 | 109.14 | 111.44 | 111.44 | -3.43% | 30 |
| Feb 12, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -0.17% | - |
| Feb 11, 2026 | 111.14 | 115.60 | 111.14 | 115.60 | 115.60 | 3.60% | 115 |