Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 122.00
+6.00 (5.17%)
At close: Sep 18, 2026
FRA:ENQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |