Entegris, Inc. (FRA:ENQ)
Germany · Delayed Price · Currency is EUR 149.00
-1.00 (-0.67%)
At close: Jun 26, 2026
FRA:ENQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |