Entegris, Inc. (BIT:1ENTG)
Italy
· Delayed Price · Currency is EUR 109.28
-0.98 (-0.89%)
Last updated: Mar 4, 2026, 4:16 PM CET
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | -0.60% | - |
| Mar 4, 2026 | 108.06 | 109.28 | 108.06 | 109.94 | 109.94 | -0.29% | 20 |
| Mar 3, 2026 | 112.90 | 114.70 | 110.58 | 110.26 | 110.26 | -2.42% | 1,144 |
| Mar 2, 2026 | 110.56 | 116.32 | 110.56 | 113.00 | 113.00 | 1.77% | 3,541 |
| Feb 27, 2026 | 111.04 | 111.04 | 111.04 | 111.04 | 111.04 | -0.98% | - |
| Feb 26, 2026 | 112.30 | 112.30 | 112.30 | 112.14 | 112.14 | -3.44% | 50 |
| Feb 25, 2026 | 118.34 | 118.34 | 118.34 | 116.14 | 116.14 | -1.11% | 50 |
| Feb 24, 2026 | 118.34 | 118.34 | 118.34 | 117.44 | 117.44 | 3.95% | 36 |
| Feb 23, 2026 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | -1.50% | - |
| Feb 20, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 2.39% | - |
| Feb 19, 2026 | 111.82 | 111.82 | 111.82 | 112.02 | 112.02 | -0.59% | 50 |
| Feb 18, 2026 | 109.62 | 111.38 | 109.62 | 112.68 | 112.68 | 4.12% | 280 |
| Feb 17, 2026 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | -1.71% | - |
| Feb 16, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -2.24% | - |
| Feb 13, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | 2.23% | - |
| Feb 12, 2026 | 116.02 | 116.06 | 115.10 | 110.16 | 110.16 | -3.87% | 236 |
| Feb 11, 2026 | 116.28 | 116.40 | 114.94 | 114.60 | 114.60 | 0.95% | 258 |
| Feb 10, 2026 | 113.36 | 113.36 | 113.36 | 113.52 | 113.52 | 9.87% | 20 |
| Feb 9, 2026 | 102.00 | 102.00 | 102.00 | 103.32 | 103.32 | 1.97% | 15 |
| Feb 6, 2026 | 97.40 | 97.40 | 97.40 | 101.32 | 101.32 | 6.74% | 100 |
| Feb 5, 2026 | 94.89 | 94.89 | 94.88 | 94.92 | 94.92 | -0.67% | 90 |
| Feb 4, 2026 | 96.77 | 96.77 | 96.75 | 95.56 | 95.56 | -0.39% | 76 |
| Feb 3, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.93 | -5.91% | - |
| Feb 2, 2026 | 96.85 | 101.86 | 96.85 | 101.96 | 101.96 | 2.30% | 59 |
| Jan 30, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 0.35% | - |
| Jan 29, 2026 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | -2.86% | - |
| Jan 28, 2026 | 97.59 | 97.59 | 97.59 | 102.24 | 102.24 | 2.22% | 30 |
| Jan 27, 2026 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | 2.32% | - |
| Jan 26, 2026 | 97.67 | 97.67 | 97.67 | 97.75 | 97.67 | -0.65% | - |
| Jan 23, 2026 | 98.00 | 98.91 | 98.00 | 98.39 | 98.31 | -3.78% | 71 |
| Jan 22, 2026 | 102.17 | 102.17 | 102.17 | 102.26 | 102.17 | 0.61% | - |
| Jan 21, 2026 | 101.55 | 101.55 | 101.55 | 101.64 | 101.55 | 3.49% | - |
| Jan 20, 2026 | 98.13 | 98.13 | 98.13 | 98.21 | 98.13 | -3.34% | - |
| Jan 19, 2026 | 101.51 | 101.51 | 101.51 | 101.60 | 101.51 | -0.59% | - |
| Jan 16, 2026 | 100.98 | 100.98 | 99.70 | 102.20 | 102.11 | 3.13% | 107 |
| Jan 15, 2026 | 97.97 | 98.82 | 97.95 | 99.10 | 99.01 | 10.94% | 252 |
| Jan 14, 2026 | 89.41 | 89.41 | 89.41 | 89.33 | 89.25 | 2.40% | 10 |
| Jan 13, 2026 | 87.17 | 87.17 | 87.17 | 87.24 | 87.16 | -0.23% | - |
| Jan 12, 2026 | 87.81 | 87.81 | 86.04 | 87.44 | 87.36 | -0.32% | 73 |
| Jan 9, 2026 | 87.64 | 87.64 | 87.64 | 87.72 | 87.64 | 4.42% | - |
| Jan 8, 2026 | 83.94 | 83.94 | 83.94 | 84.01 | 83.94 | 1.55% | - |
| Jan 7, 2026 | 84.43 | 84.43 | 82.93 | 82.73 | 82.66 | -1.84% | 103 |
| Jan 6, 2026 | 75.56 | 84.52 | 75.56 | 84.28 | 84.21 | 5.73% | 214 |
| Jan 5, 2026 | 78.34 | 80.64 | 78.32 | 79.71 | 79.64 | 4.07% | 42 |
| Jan 2, 2026 | 73.37 | 73.37 | 73.37 | 76.59 | 76.52 | 4.19% | 15 |
| Dec 30, 2025 | 73.45 | 73.45 | 73.45 | 73.51 | 73.45 | 0.89% | - |
| Dec 29, 2025 | 72.80 | 72.80 | 72.80 | 72.86 | 72.80 | 1.22% | - |
| Dec 23, 2025 | 71.92 | 71.92 | 71.92 | 71.98 | 71.92 | -2.36% | - |
| Dec 22, 2025 | 73.66 | 73.66 | 73.66 | 73.72 | 73.66 | 6.07% | - |
| Dec 19, 2025 | 72.74 | 72.74 | 72.74 | 69.50 | 69.44 | -3.42% | 40 |
| Dec 18, 2025 | 71.90 | 71.90 | 71.90 | 71.96 | 71.90 | -1.55% | - |
| Dec 17, 2025 | 73.03 | 73.03 | 73.03 | 73.09 | 73.03 | -3.08% | - |
| Dec 16, 2025 | 75.35 | 75.35 | 75.35 | 75.41 | 75.35 | 1.02% | - |
| Dec 15, 2025 | 74.59 | 74.59 | 74.59 | 74.65 | 74.59 | -5.76% | - |
| Dec 12, 2025 | 79.14 | 79.14 | 79.14 | 79.21 | 79.14 | 1.47% | - |
| Dec 11, 2025 | 79.18 | 79.18 | 79.18 | 78.06 | 77.99 | 0.48% | 50 |
| Dec 10, 2025 | 77.62 | 77.62 | 77.62 | 77.69 | 77.62 | -1.11% | - |
| Dec 9, 2025 | 79.85 | 79.85 | 72.73 | 78.56 | 78.49 | 4.09% | 110 |
| Dec 8, 2025 | 75.41 | 75.41 | 75.41 | 75.47 | 75.41 | -1.37% | - |
| Dec 5, 2025 | 77.74 | 77.75 | 77.74 | 76.52 | 76.45 | 0.09% | 60 |
| Dec 4, 2025 | 74.34 | 74.34 | 74.34 | 76.45 | 76.38 | 5.65% | 104 |
| Dec 3, 2025 | 72.30 | 72.30 | 72.30 | 72.36 | 72.30 | 7.53% | - |
| Dec 2, 2025 | 67.23 | 67.23 | 67.23 | 67.29 | 67.23 | 1.23% | - |
| Dec 1, 2025 | 66.21 | 66.21 | 66.09 | 66.47 | 66.41 | -1.73% | 44 |
| Nov 28, 2025 | 67.58 | 67.58 | 67.58 | 67.64 | 67.58 | 4.84% | - |
| Nov 27, 2025 | 64.46 | 64.46 | 64.46 | 64.52 | 64.46 | 1.49% | - |
| Nov 26, 2025 | 63.52 | 63.52 | 63.52 | 63.57 | 63.52 | 0.27% | - |
| Nov 25, 2025 | 63.35 | 63.35 | 63.35 | 63.40 | 63.35 | 0.75% | - |
| Nov 24, 2025 | 62.88 | 62.88 | 62.88 | 62.93 | 62.88 | -4.75% | - |
| Nov 21, 2025 | 66.01 | 66.01 | 66.01 | 66.07 | 66.01 | 3.36% | - |
| Nov 20, 2025 | 63.87 | 63.87 | 63.87 | 63.92 | 63.86 | 0.93% | - |
| Nov 19, 2025 | 63.58 | 63.58 | 63.58 | 63.33 | 63.28 | 0.36% | 168 |
| Nov 18, 2025 | 62.76 | 62.76 | 62.76 | 63.10 | 63.05 | -4.19% | 16 |
| Nov 17, 2025 | 65.80 | 65.80 | 65.80 | 65.86 | 65.80 | -4.12% | - |
| Nov 14, 2025 | 68.63 | 68.63 | 68.63 | 68.69 | 68.63 | -0.87% | - |
| Nov 13, 2025 | 69.10 | 69.10 | 69.10 | 69.29 | 69.23 | -4.31% | 15 |
| Nov 12, 2025 | 72.35 | 72.35 | 72.35 | 72.41 | 72.35 | 0.24% | - |
| Nov 11, 2025 | 72.18 | 72.18 | 72.18 | 72.24 | 72.18 | -2.72% | - |
| Nov 10, 2025 | 74.20 | 74.20 | 74.20 | 74.26 | 74.20 | 2.43% | - |
| Nov 7, 2025 | 72.44 | 72.44 | 72.44 | 72.50 | 72.44 | -2.87% | - |
| Nov 6, 2025 | 74.58 | 74.58 | 74.58 | 74.64 | 74.58 | -3.65% | - |
| Nov 5, 2025 | 77.40 | 77.40 | 77.40 | 77.47 | 77.40 | -0.77% | - |
| Nov 4, 2025 | 78.00 | 78.00 | 78.00 | 78.07 | 78.00 | -0.99% | - |
| Nov 3, 2025 | 78.78 | 78.78 | 78.78 | 78.85 | 78.78 | -0.09% | - |
| Oct 31, 2025 | 79.17 | 79.17 | 79.17 | 78.92 | 78.85 | 6.84% | 280 |
| Oct 30, 2025 | 73.81 | 73.81 | 73.81 | 73.87 | 73.81 | -12.00% | - |
| Oct 29, 2025 | 83.87 | 83.87 | 83.87 | 83.94 | 83.87 | 4.89% | - |
| Oct 28, 2025 | 79.96 | 79.96 | 79.96 | 80.03 | 79.96 | 0.13% | - |
| Oct 27, 2025 | 79.78 | 79.78 | 79.78 | 79.93 | 79.78 | 2.00% | - |
| Oct 24, 2025 | 78.21 | 78.21 | 78.21 | 78.36 | 78.21 | -1.32% | - |
| Oct 23, 2025 | 79.26 | 79.26 | 79.26 | 79.41 | 79.26 | 1.83% | - |
| Oct 22, 2025 | 77.83 | 77.83 | 77.83 | 77.98 | 77.83 | -0.13% | - |
| Oct 21, 2025 | 77.93 | 77.93 | 77.93 | 78.08 | 77.93 | -1.39% | - |
| Oct 20, 2025 | 79.03 | 79.03 | 79.03 | 79.18 | 79.03 | 1.40% | - |
| Oct 17, 2025 | 77.94 | 77.94 | 77.94 | 78.09 | 77.94 | -0.94% | - |
| Oct 16, 2025 | 78.68 | 78.68 | 78.68 | 78.83 | 78.68 | -2.23% | - |
| Oct 15, 2025 | 80.47 | 80.47 | 80.47 | 80.63 | 80.47 | 2.57% | - |
| Oct 14, 2025 | 78.46 | 78.46 | 78.46 | 78.61 | 78.46 | -0.59% | - |
| Oct 13, 2025 | 78.93 | 78.93 | 78.93 | 79.08 | 78.93 | 3.49% | - |
| Oct 10, 2025 | 76.26 | 76.26 | 76.26 | 76.41 | 76.26 | -3.64% | - |