Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 118.00
-7.00 (-5.60%)
At close: Oct 23, 2026
FRA:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 111.00 | 118.00 | 111.00 | 118.00 | 118.00 | -5.60% | - |
| Oct 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Oct 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Oct 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Oct 19, 2026 | 124.00 | 130.00 | 124.00 | 130.00 | 130.00 | 5.69% | - |
| Oct 16, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -4.65% | - |
| Oct 15, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -7.86% | 10 |
| Oct 14, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Oct 13, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.80% | - |
| Oct 12, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Oct 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.76% | - |
| Oct 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Oct 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Oct 5, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | -0.67% | - |
| Oct 2, 2026 | 138.00 | 149.00 | 138.00 | 149.00 | 149.00 | 10.37% | - |
| Oct 1, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Sep 30, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Sep 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Sep 28, 2026 | 127.00 | 135.00 | 127.00 | 131.00 | 131.00 | - | 40 |
| Sep 25, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | - |
| Sep 24, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | -0.76% | - |
| Sep 23, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | - |
| Sep 22, 2026 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 5.69% | - |
| Sep 21, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | - |
| Sep 18, 2026 | 114.00 | 122.00 | 114.00 | 122.00 | 122.00 | 5.17% | - |
| Sep 17, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 3.57% | - |
| Sep 16, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2.75% | - |
| Sep 15, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | -2.68% | - |
| Sep 14, 2026 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -6.67% | - |
| Sep 11, 2026 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | 1.69% | - |
| Sep 10, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -2.48% | - |
| Sep 9, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 0.83% | - |
| Sep 8, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | - |
| Sep 7, 2026 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | -0.84% | 5 |
| Sep 4, 2026 | 110.00 | 120.00 | 110.00 | 119.00 | 119.00 | 8.18% | 55 |
| Sep 3, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Sep 2, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | -4.39% | 50 |
| Sep 1, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Aug 31, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | - |
| Aug 28, 2026 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -5.69% | - |
| Aug 27, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 6.03% | - |
| Aug 26, 2026 | 116.00 | 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% | - |