Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 120.00
-2.00 (-1.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ENQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| May 18, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -6.09% | - |
| May 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.96% | - |
| May 14, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| May 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| May 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| May 11, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| May 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -4.62% | - |
| May 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.00% | - |
| May 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| May 5, 2026 | 119.00 | 126.00 | 119.00 | 126.00 | 126.00 | 6.78% | 63 |
| May 4, 2026 | 122.00 | 123.00 | 118.00 | 118.00 | 118.00 | -1.67% | 20 |
| Apr 30, 2026 | 131.00 | 131.00 | 120.00 | 120.00 | 120.00 | -5.51% | 2 |
| Apr 29, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 2.49% | 2 |
| Apr 28, 2026 | 134.00 | 134.00 | 124.00 | 124.00 | 123.92 | -6.06% | 195 |
| Apr 27, 2026 | 135.00 | 135.00 | 132.00 | 132.00 | 131.91 | 3.12% | - |
| Apr 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.92 | 2.40% | - |
| Apr 23, 2026 | 125.00 | 130.00 | 125.00 | 125.00 | 124.92 | - | 90 |
| Apr 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.92 | 0.81% | - |
| Apr 21, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 123.92 | -0.80% | - |
| Apr 20, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 124.92 | 1.63% | - |
| Apr 17, 2026 | 114.00 | 123.00 | 114.00 | 123.00 | 122.92 | 7.89% | - |
| Apr 16, 2026 | 115.00 | 118.00 | 114.00 | 114.00 | 113.93 | - | 20 |
| Apr 15, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 113.93 | -2.56% | - |
| Apr 14, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.92 | 2.63% | - |
| Apr 13, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 113.93 | -0.87% | - |
| Apr 10, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 114.93 | 2.68% | - |
| Apr 9, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 111.93 | 1.82% | - |
| Apr 8, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 109.93 | 8.91% | - |
| Apr 7, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 100.93 | 0.38% | - |
| Apr 2, 2026 | 100.06 | 100.62 | 100.06 | 100.62 | 100.55 | -1.41% | - |
| Apr 1, 2026 | 100.86 | 102.06 | 100.86 | 102.06 | 101.99 | 8.11% | - |
| Mar 31, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.34 | 1.15% | - |
| Mar 30, 2026 | 98.07 | 98.07 | 93.33 | 93.33 | 93.27 | -6.78% | - |
| Mar 27, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.06 | 0.61% | - |
| Mar 26, 2026 | 104.36 | 104.36 | 99.51 | 99.51 | 99.45 | -6.30% | - |
| Mar 25, 2026 | 103.88 | 106.20 | 103.88 | 106.20 | 106.13 | 2.45% | 4 |
| Mar 24, 2026 | 97.56 | 103.66 | 97.41 | 103.66 | 103.59 | 6.76% | 18 |
| Mar 23, 2026 | 97.01 | 102.74 | 97.01 | 97.10 | 97.04 | -0.70% | 10 |
| Mar 20, 2026 | 97.58 | 97.78 | 97.58 | 97.78 | 97.72 | -1.87% | - |