Entegris, Inc. (BIT:1ENTG)
Italy
· Delayed Price · Currency is EUR 66.47
0.00 (0.00%)
Last updated: Dec 2, 2025, 9:00 AM CET
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.74 | 77.75 | 77.74 | 76.52 | 76.52 | 0.09% | 60 |
| Dec 4, 2025 | 74.34 | 74.34 | 74.34 | 76.45 | 76.45 | 5.65% | 104 |
| Dec 3, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 7.53% | - |
| Dec 2, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | 1.23% | - |
| Dec 1, 2025 | 66.21 | 66.21 | 66.09 | 66.47 | 66.47 | -1.73% | 44 |
| Nov 28, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | 4.84% | - |
| Nov 27, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 1.49% | - |
| Nov 26, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 0.27% | - |
| Nov 25, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.75% | - |
| Nov 24, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -4.75% | - |
| Nov 21, 2025 | 66.07 | 66.07 | 66.07 | 66.07 | 66.07 | 3.36% | - |
| Nov 20, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 0.93% | - |
| Nov 19, 2025 | 63.58 | 63.58 | 63.58 | 63.33 | 63.33 | 0.36% | 168 |
| Nov 18, 2025 | 62.76 | 62.76 | 62.76 | 63.10 | 63.10 | -4.19% | 16 |
| Nov 17, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -4.12% | - |
| Nov 14, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.87% | - |
| Nov 13, 2025 | 69.10 | 69.10 | 69.10 | 69.29 | 69.29 | -4.31% | 15 |
| Nov 12, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.24% | - |
| Nov 11, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | -2.72% | - |
| Nov 10, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 2.43% | - |
| Nov 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.87% | - |
| Nov 6, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -3.65% | - |
| Nov 5, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | -0.77% | - |
| Nov 4, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | -0.99% | - |
| Nov 3, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | -0.09% | - |
| Oct 31, 2025 | 79.17 | 79.17 | 79.17 | 78.92 | 78.92 | 6.84% | 280 |
| Oct 30, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | -12.00% | - |
| Oct 29, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 4.89% | - |
| Oct 28, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.13% | - |
| Oct 27, 2025 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | 2.00% | - |
| Oct 24, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | -1.32% | - |
| Oct 23, 2025 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 1.83% | - |
| Oct 22, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | -0.13% | - |
| Oct 21, 2025 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | -1.39% | - |
| Oct 20, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 1.40% | - |
| Oct 17, 2025 | 78.09 | 78.09 | 78.09 | 78.09 | 78.09 | -0.94% | - |
| Oct 16, 2025 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | -2.23% | - |
| Oct 15, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | 2.57% | - |
| Oct 14, 2025 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | -0.59% | - |
| Oct 13, 2025 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 3.49% | - |
| Oct 10, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -3.64% | - |
| Oct 9, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -1.84% | - |
| Oct 8, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -2.04% | - |
| Oct 7, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | -3.52% | - |
| Oct 6, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.48 | 2.73% | - |
| Oct 3, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 2.89% | - |
| Oct 2, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 3.99% | - |
| Oct 1, 2025 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | -1.08% | - |
| Sep 30, 2025 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -2.09% | - |
| Sep 29, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 1.58% | - |
| Sep 26, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.66% | - |
| Sep 25, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -3.18% | - |
| Sep 24, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -3.01% | - |
| Sep 23, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | 2.07% | - |
| Sep 22, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 2.86% | - |
| Sep 19, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.91% | - |
| Sep 18, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 4.13% | - |
| Sep 17, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 2.16% | - |
| Sep 16, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.89% | - |
| Sep 15, 2025 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | 2.55% | - |
| Sep 12, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 6.46% | - |
| Sep 11, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 2.90% | - |
| Sep 10, 2025 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | -3.70% | - |
| Sep 9, 2025 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 0.09% | - |
| Sep 8, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.55% | - |
| Sep 5, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.55% | - |
| Sep 4, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.70% | - |
| Sep 3, 2025 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -2.37% | - |
| Sep 2, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | -3.43% | - |
| Sep 1, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - | - |
| Aug 29, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | 0.82% | - |
| Aug 28, 2025 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -2.76% | - |
| Aug 27, 2025 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -1.67% | - |
| Aug 26, 2025 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | 0.11% | - |
| Aug 25, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -1.33% | - |
| Aug 22, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 12.29% | - |
| Aug 21, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - | - |
| Aug 20, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -2.09% | - |
| Aug 19, 2025 | 68.50 | 68.50 | 68.50 | 68.48 | 68.48 | 0.04% | 50 |
| Aug 18, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - | - |
| Aug 14, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 6.62% | - |
| Aug 13, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 12, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 11, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 8, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 7, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 6, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Aug 5, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -5.73% | - |
| Aug 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - | - |
| Aug 1, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -13.31% | - |
| Jul 31, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 30, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 29, 2025 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - | - |
| Jul 28, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 25, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 24, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 23, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | - | - |
| Jul 22, 2025 | 78.47 | 78.47 | 78.47 | 78.56 | 78.47 | 0.43% | - |
| Jul 21, 2025 | 78.13 | 78.13 | 78.13 | 78.22 | 78.13 | 6.23% | - |
| Jul 18, 2025 | 73.55 | 73.55 | 73.55 | 73.63 | 73.55 | - | - |