Etex N.V. (EBR:094124453)
Belgium
· Delayed Price · Currency is EUR 13.50
0.00 (0.00%)
At close: Mar 6, 2026
Etex N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 2,508 |
| Mar 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 6,150 |
| Feb 23, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 3,453 |
| Feb 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Feb 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | 8,533 |
| Feb 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Feb 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | 8,370 |
| Feb 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 28, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jan 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 9,043 |
| Jan 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | 5,621 |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 9,923 |
| Jan 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,843 |
| Jan 5, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 8,494 |
| Dec 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,960 |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,750 |
| Dec 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Dec 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 17,176 |
| Dec 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 4, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Dec 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 1,012 |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 5.38% | 1,500 |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,300 |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,044 |
| Nov 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 7,700 |
| Nov 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 11,977 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 2,877 |
| Oct 20, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Oct 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |