Entegris, Inc. (BIT:1ENTG)
Italy
· Delayed Price · Currency is EUR 130.00
-2.00 (-1.52%)
Last updated: Apr 27, 2026, 5:02 PM CET
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 135.00 | 135.00 | 131.00 | 130.00 | 129.92 | -1.52% | 64 |
| Apr 24, 2026 | 133.00 | 133.00 | 133.00 | 132.00 | 131.91 | 2.33% | 10 |
| Apr 23, 2026 | 128.00 | 128.00 | 128.00 | 129.00 | 128.92 | 2.38% | 52 |
| Apr 22, 2026 | 127.00 | 127.00 | 127.00 | 126.00 | 125.92 | -0.79% | 280 |
| Apr 21, 2026 | 121.00 | 121.00 | 121.00 | 127.00 | 126.92 | 1.60% | 52 |
| Apr 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 124.92 | 1.63% | - |
| Apr 17, 2026 | 120.00 | 123.00 | 119.00 | 123.00 | 122.92 | 6.03% | 218 |
| Apr 16, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.92 | 0.87% | - |
| Apr 15, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | -3.36% | 17 |
| Apr 14, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.92 | 2.59% | 10 |
| Apr 13, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.92 | 0.87% | - |
| Apr 10, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | 2.68% | - |
| Apr 9, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 111.93 | 2.75% | - |
| Apr 8, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 108.93 | 9.55% | 110 |
| Apr 7, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.44 | -0.90% | - |
| Apr 2, 2026 | 100.40 | 100.40 | 100.40 | 100.40 | 100.33 | -2.98% | - |
| Apr 1, 2026 | 103.12 | 103.14 | 103.12 | 103.48 | 103.41 | 5.54% | 73 |
| Mar 31, 2026 | 98.05 | 98.05 | 98.05 | 98.05 | 97.99 | 2.99% | - |
| Mar 30, 2026 | 95.20 | 95.20 | 95.20 | 95.20 | 95.14 | -4.48% | - |
| Mar 27, 2026 | 99.66 | 99.66 | 99.66 | 99.66 | 99.60 | -2.66% | - |
| Mar 26, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.31 | -3.56% | - |
| Mar 25, 2026 | 106.16 | 106.16 | 106.16 | 106.16 | 106.09 | 2.25% | - |
| Mar 24, 2026 | 103.82 | 103.82 | 103.82 | 103.82 | 103.75 | 3.20% | - |
| Mar 23, 2026 | 100.60 | 100.60 | 100.60 | 100.60 | 100.53 | 2.77% | - |
| Mar 20, 2026 | 97.89 | 97.89 | 97.89 | 97.89 | 97.83 | -0.85% | - |
| Mar 19, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.67 | -1.47% | - |
| Mar 18, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.13 | 1.26% | - |
| Mar 17, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.89 | 2.06% | - |
| Mar 16, 2026 | 96.95 | 96.95 | 96.95 | 96.95 | 96.89 | 2.76% | - |
| Mar 13, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.29 | -1.37% | - |
| Mar 12, 2026 | 95.57 | 95.57 | 95.57 | 95.66 | 95.60 | -4.06% | 1 |
| Mar 11, 2026 | 105.64 | 105.64 | 100.16 | 99.71 | 99.65 | -2.74% | 21 |
| Mar 10, 2026 | 102.52 | 102.52 | 102.52 | 102.52 | 102.45 | 5.43% | - |
| Mar 9, 2026 | 96.18 | 96.18 | 96.18 | 97.24 | 97.18 | -5.41% | 100 |
| Mar 6, 2026 | 105.26 | 105.26 | 104.76 | 102.80 | 102.73 | -5.93% | 250 |
| Mar 5, 2026 | 109.28 | 109.28 | 109.28 | 109.28 | 109.21 | -0.60% | - |
| Mar 4, 2026 | 108.06 | 109.28 | 108.06 | 109.94 | 109.87 | -0.29% | 20 |
| Mar 3, 2026 | 112.90 | 114.70 | 110.58 | 110.26 | 110.19 | -2.42% | 1,144 |
| Mar 2, 2026 | 110.56 | 116.32 | 110.56 | 113.00 | 112.93 | 1.77% | 3,541 |
| Feb 27, 2026 | 111.04 | 111.04 | 111.04 | 111.04 | 110.97 | -0.98% | - |
| Feb 26, 2026 | 112.30 | 112.30 | 112.30 | 112.14 | 112.07 | -3.44% | 50 |
| Feb 25, 2026 | 118.34 | 118.34 | 118.34 | 116.14 | 116.06 | -1.11% | 50 |
| Feb 24, 2026 | 118.34 | 118.34 | 118.34 | 117.44 | 117.36 | 3.95% | 36 |
| Feb 23, 2026 | 112.98 | 112.98 | 112.98 | 112.98 | 112.91 | -1.50% | - |
| Feb 20, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.63 | 2.39% | - |
| Feb 19, 2026 | 111.82 | 111.82 | 111.82 | 112.02 | 111.95 | -0.59% | 50 |
| Feb 18, 2026 | 109.62 | 111.38 | 109.62 | 112.68 | 112.61 | 4.12% | 280 |
| Feb 17, 2026 | 108.22 | 108.22 | 108.22 | 108.22 | 108.15 | -1.71% | - |
| Feb 16, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.03 | -2.24% | - |
| Feb 13, 2026 | 112.62 | 112.62 | 112.62 | 112.62 | 112.55 | 2.23% | - |
| Feb 12, 2026 | 116.02 | 116.06 | 115.10 | 110.16 | 110.09 | -3.87% | 236 |
| Feb 11, 2026 | 116.28 | 116.40 | 114.94 | 114.60 | 114.53 | 0.95% | 258 |
| Feb 10, 2026 | 113.36 | 113.36 | 113.36 | 113.52 | 113.45 | 9.87% | 20 |
| Feb 9, 2026 | 102.00 | 102.00 | 102.00 | 103.32 | 103.25 | 1.97% | 15 |
| Feb 6, 2026 | 97.40 | 97.40 | 97.40 | 101.32 | 101.25 | 6.74% | 100 |
| Feb 5, 2026 | 94.89 | 94.89 | 94.88 | 94.92 | 94.86 | -0.67% | 90 |
| Feb 4, 2026 | 96.77 | 96.77 | 96.75 | 95.56 | 95.50 | -0.39% | 76 |
| Feb 3, 2026 | 95.93 | 95.93 | 95.93 | 95.93 | 95.87 | -5.91% | - |
| Feb 2, 2026 | 96.85 | 101.86 | 96.85 | 101.96 | 101.89 | 2.30% | 59 |
| Jan 30, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.61 | 0.35% | - |
| Jan 29, 2026 | 99.32 | 99.32 | 99.32 | 99.32 | 99.26 | -2.86% | - |
| Jan 28, 2026 | 97.59 | 97.59 | 97.59 | 102.24 | 102.17 | 2.22% | 30 |
| Jan 27, 2026 | 100.02 | 100.02 | 100.02 | 100.02 | 99.95 | 2.32% | - |
| Jan 26, 2026 | 97.75 | 97.75 | 97.75 | 97.75 | 97.60 | -0.65% | - |
| Jan 23, 2026 | 98.00 | 98.91 | 98.00 | 98.39 | 98.24 | -3.78% | 71 |
| Jan 22, 2026 | 102.26 | 102.26 | 102.26 | 102.26 | 102.11 | 0.61% | - |
| Jan 21, 2026 | 101.64 | 101.64 | 101.64 | 101.64 | 101.49 | 3.49% | - |
| Jan 20, 2026 | 98.21 | 98.21 | 98.21 | 98.21 | 98.06 | -3.34% | - |
| Jan 19, 2026 | 101.60 | 101.60 | 101.60 | 101.60 | 101.45 | -0.59% | - |
| Jan 16, 2026 | 100.98 | 100.98 | 99.70 | 102.20 | 102.05 | 3.13% | 107 |
| Jan 15, 2026 | 97.97 | 98.82 | 97.95 | 99.10 | 98.95 | 10.94% | 252 |
| Jan 14, 2026 | 89.41 | 89.41 | 89.41 | 89.33 | 89.20 | 2.40% | 10 |
| Jan 13, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 87.11 | -0.23% | - |
| Jan 12, 2026 | 87.81 | 87.81 | 86.04 | 87.44 | 87.31 | -0.32% | 73 |
| Jan 9, 2026 | 87.72 | 87.72 | 87.72 | 87.72 | 87.59 | 4.42% | - |
| Jan 8, 2026 | 84.01 | 84.01 | 84.01 | 84.01 | 83.88 | 1.55% | - |
| Jan 7, 2026 | 84.43 | 84.43 | 82.93 | 82.73 | 82.61 | -1.84% | 103 |
| Jan 6, 2026 | 75.56 | 84.52 | 75.56 | 84.28 | 84.15 | 5.73% | 214 |
| Jan 5, 2026 | 78.34 | 80.64 | 78.32 | 79.71 | 79.59 | 4.07% | 42 |
| Jan 2, 2026 | 73.37 | 73.37 | 73.37 | 76.59 | 76.47 | 4.19% | 15 |
| Dec 30, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.40 | 0.89% | - |
| Dec 29, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.75 | 1.22% | - |
| Dec 23, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.87 | -2.36% | - |
| Dec 22, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.61 | 6.07% | - |
| Dec 19, 2025 | 72.74 | 72.74 | 72.74 | 69.50 | 69.39 | -3.42% | 40 |
| Dec 18, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.85 | -1.55% | - |
| Dec 17, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 72.98 | -3.08% | - |
| Dec 16, 2025 | 75.41 | 75.41 | 75.41 | 75.41 | 75.30 | 1.02% | - |
| Dec 15, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.54 | -5.76% | - |
| Dec 12, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 79.09 | 1.47% | - |
| Dec 11, 2025 | 79.18 | 79.18 | 79.18 | 78.06 | 77.94 | 0.48% | 50 |
| Dec 10, 2025 | 77.69 | 77.69 | 77.69 | 77.69 | 77.57 | -1.11% | - |
| Dec 9, 2025 | 79.85 | 79.85 | 72.73 | 78.56 | 78.44 | 4.09% | 110 |
| Dec 8, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.36 | -1.37% | - |
| Dec 5, 2025 | 77.74 | 77.75 | 77.74 | 76.52 | 76.40 | 0.09% | 60 |
| Dec 4, 2025 | 74.34 | 74.34 | 74.34 | 76.45 | 76.33 | 5.65% | 104 |
| Dec 3, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.25 | 7.53% | - |
| Dec 2, 2025 | 67.29 | 67.29 | 67.29 | 67.29 | 67.19 | 1.23% | - |
| Dec 1, 2025 | 66.21 | 66.21 | 66.09 | 66.47 | 66.37 | -1.73% | 44 |
| Nov 28, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.54 | 4.84% | - |