Entegris, Inc. (FRA:ENQ)
Germany
· Delayed Price · Currency is EUR 75.04
-0.75 (-0.99%)
At close: Dec 5, 2025
Entegris Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.99% | - |
| Dec 4, 2025 | 73.23 | 75.79 | 73.23 | 75.79 | 75.79 | 2.27% | 314 |
| Dec 3, 2025 | 67.99 | 74.11 | 67.99 | 74.11 | 74.11 | 7.69% | 322 |
| Dec 2, 2025 | 64.96 | 68.82 | 64.96 | 68.82 | 68.82 | 4.64% | - |
| Dec 1, 2025 | 65.40 | 65.77 | 65.40 | 65.77 | 65.77 | -0.62% | - |
| Nov 28, 2025 | 64.24 | 66.18 | 64.24 | 66.18 | 66.18 | 3.71% | - |
| Nov 27, 2025 | 64.07 | 64.07 | 63.81 | 63.81 | 63.81 | -2.24% | - |
| Nov 26, 2025 | 63.30 | 65.27 | 63.30 | 65.27 | 65.27 | 3.28% | - |
| Nov 25, 2025 | 63.43 | 63.43 | 63.20 | 63.20 | 63.20 | -1.34% | - |
| Nov 24, 2025 | 63.61 | 64.06 | 63.61 | 64.06 | 64.06 | 0.05% | - |
| Nov 21, 2025 | 59.04 | 64.03 | 59.04 | 64.03 | 64.03 | 8.29% | 28 |
| Nov 20, 2025 | 64.65 | 64.65 | 59.13 | 59.13 | 59.13 | -6.74% | - |
| Nov 19, 2025 | 62.03 | 63.40 | 62.03 | 63.40 | 63.40 | 1.64% | 130 |
| Nov 18, 2025 | 63.17 | 63.17 | 62.38 | 62.38 | 62.38 | -2.55% | - |
| Nov 17, 2025 | 67.08 | 67.08 | 64.01 | 64.01 | 64.01 | -4.58% | 45 |
| Nov 14, 2025 | 69.00 | 69.75 | 67.08 | 67.08 | 67.08 | -2.77% | 40 |
| Nov 13, 2025 | 72.03 | 72.03 | 68.99 | 68.99 | 68.99 | -4.75% | - |
| Nov 12, 2025 | 72.13 | 72.43 | 72.13 | 72.43 | 72.43 | 0.92% | - |
| Nov 11, 2025 | 73.61 | 73.61 | 71.77 | 71.77 | 71.77 | -4.47% | - |
| Nov 10, 2025 | 75.13 | 75.13 | 75.13 | 75.13 | 75.13 | 1.47% | - |
| Nov 7, 2025 | 73.71 | 74.04 | 72.41 | 74.04 | 74.04 | -0.68% | 18 |
| Nov 6, 2025 | 75.92 | 75.92 | 74.55 | 74.55 | 74.55 | -0.55% | - |
| Nov 5, 2025 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | -3.15% | - |
| Nov 4, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.10% | - |
| Nov 3, 2025 | 78.66 | 80.63 | 78.66 | 79.06 | 79.06 | -0.04% | 18 |
| Oct 31, 2025 | 74.52 | 79.09 | 74.52 | 79.09 | 79.09 | 3.98% | - |
| Oct 30, 2025 | 80.09 | 80.09 | 75.34 | 76.06 | 76.06 | -6.39% | - |
| Oct 29, 2025 | 77.90 | 83.23 | 77.90 | 81.25 | 81.25 | 3.66% | 110 |
| Oct 28, 2025 | 79.45 | 79.45 | 78.38 | 78.38 | 78.30 | -2.87% | - |
| Oct 27, 2025 | 78.96 | 81.28 | 78.96 | 80.70 | 80.61 | 1.55% | 27 |
| Oct 24, 2025 | 77.70 | 79.47 | 77.70 | 79.47 | 79.38 | 1.94% | - |
| Oct 23, 2025 | 75.94 | 77.96 | 75.94 | 77.96 | 77.88 | 2.44% | - |
| Oct 22, 2025 | 79.00 | 79.76 | 76.10 | 76.10 | 76.02 | -4.00% | 38 |
| Oct 21, 2025 | 78.78 | 80.23 | 78.78 | 79.27 | 79.18 | -0.64% | 30 |
| Oct 20, 2025 | 77.46 | 79.78 | 77.46 | 79.78 | 79.69 | 3.96% | - |
| Oct 17, 2025 | 75.96 | 78.31 | 75.95 | 76.74 | 76.66 | -0.70% | 129 |
| Oct 16, 2025 | 82.12 | 82.60 | 77.28 | 77.28 | 77.20 | -4.86% | 60 |
| Oct 15, 2025 | 78.40 | 81.23 | 78.40 | 81.23 | 81.14 | 3.69% | 75 |
| Oct 14, 2025 | 78.96 | 80.13 | 78.34 | 78.34 | 78.26 | -1.17% | 15 |
| Oct 13, 2025 | 73.76 | 79.27 | 73.76 | 79.27 | 79.18 | 9.19% | 25 |
| Oct 10, 2025 | 80.75 | 80.75 | 72.32 | 72.60 | 72.52 | -10.65% | - |
| Oct 9, 2025 | 80.44 | 81.25 | 80.44 | 81.25 | 81.16 | 0.46% | 100 |
| Oct 8, 2025 | 78.67 | 80.88 | 78.67 | 80.88 | 80.79 | 2.03% | - |
| Oct 7, 2025 | 84.79 | 84.79 | 79.27 | 79.27 | 79.18 | -7.05% | 320 |
| Oct 6, 2025 | 83.65 | 86.10 | 83.65 | 85.28 | 85.19 | 1.64% | 65 |
| Oct 3, 2025 | 81.91 | 83.90 | 81.91 | 83.90 | 83.81 | 1.97% | - |
| Oct 2, 2025 | 79.35 | 82.28 | 79.35 | 82.28 | 82.19 | 3.95% | - |
| Oct 1, 2025 | 78.17 | 79.15 | 78.17 | 79.15 | 79.06 | 1.81% | - |
| Sep 30, 2025 | 79.23 | 79.23 | 77.74 | 77.74 | 77.66 | -2.19% | - |
| Sep 29, 2025 | 78.87 | 80.65 | 78.87 | 79.48 | 79.39 | 0.47% | 15 |
| Sep 26, 2025 | 77.88 | 79.11 | 77.88 | 79.11 | 79.02 | 0.70% | - |
| Sep 25, 2025 | 79.81 | 79.81 | 78.56 | 78.56 | 78.48 | -4.20% | 183 |
| Sep 24, 2025 | 80.40 | 82.00 | 80.40 | 82.00 | 81.91 | 1.75% | 130 |
| Sep 23, 2025 | 79.98 | 80.59 | 79.98 | 80.59 | 80.50 | -1.29% | - |
| Sep 22, 2025 | 79.39 | 81.64 | 79.07 | 81.64 | 81.55 | 3.24% | 185 |
| Sep 19, 2025 | 80.67 | 80.67 | 79.08 | 79.08 | 78.99 | -2.50% | - |
| Sep 18, 2025 | 77.96 | 81.11 | 77.96 | 81.11 | 81.02 | 4.64% | - |
| Sep 17, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.43 | -0.03% | - |
| Sep 16, 2025 | 75.88 | 77.53 | 75.88 | 77.53 | 77.45 | 1.99% | - |
| Sep 15, 2025 | 73.67 | 76.02 | 73.67 | 76.02 | 75.94 | 2.70% | - |
| Sep 12, 2025 | 70.54 | 74.02 | 70.54 | 74.02 | 73.94 | 5.29% | - |
| Sep 11, 2025 | 67.29 | 70.30 | 67.29 | 70.30 | 70.22 | 2.40% | - |
| Sep 10, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.58 | -0.16% | - |
| Sep 9, 2025 | 69.09 | 69.09 | 68.76 | 68.76 | 68.69 | -1.19% | - |
| Sep 8, 2025 | 69.37 | 69.59 | 69.37 | 69.59 | 69.51 | 2.66% | - |
| Sep 5, 2025 | 67.79 | 67.79 | 67.79 | 67.79 | 67.72 | 0.39% | - |
| Sep 4, 2025 | 67.51 | 67.53 | 67.51 | 67.53 | 67.46 | 0.22% | - |
| Sep 3, 2025 | 69.79 | 69.79 | 67.38 | 67.38 | 67.31 | -3.59% | - |
| Sep 2, 2025 | 71.28 | 71.28 | 69.89 | 69.89 | 69.81 | -2.27% | 350 |
| Sep 1, 2025 | 71.19 | 71.51 | 71.19 | 71.51 | 71.43 | 0.65% | 350 |
| Aug 29, 2025 | 70.98 | 71.05 | 70.98 | 71.05 | 70.97 | -0.62% | - |
| Aug 28, 2025 | 71.19 | 71.49 | 71.19 | 71.49 | 71.41 | -0.90% | - |
| Aug 27, 2025 | 72.96 | 72.96 | 72.14 | 72.14 | 72.06 | -2.34% | - |
| Aug 26, 2025 | 73.68 | 73.87 | 73.68 | 73.87 | 73.79 | -1.48% | - |
| Aug 25, 2025 | 74.17 | 74.98 | 74.17 | 74.98 | 74.90 | -0.13% | - |
| Aug 22, 2025 | 70.01 | 75.08 | 70.01 | 75.08 | 75.00 | 6.77% | 350 |
| Aug 21, 2025 | 67.86 | 70.32 | 67.86 | 70.32 | 70.24 | 4.04% | - |
| Aug 20, 2025 | 68.07 | 68.07 | 67.59 | 67.59 | 67.52 | -1.66% | - |
| Aug 19, 2025 | 68.12 | 68.73 | 68.12 | 68.73 | 68.66 | 2.81% | - |
| Aug 18, 2025 | 66.28 | 66.85 | 66.28 | 66.85 | 66.78 | 1.89% | - |
| Aug 15, 2025 | 65.72 | 65.72 | 65.61 | 65.61 | 65.54 | -2.79% | - |
| Aug 14, 2025 | 68.34 | 68.34 | 67.49 | 67.49 | 67.42 | -0.85% | - |
| Aug 13, 2025 | 64.36 | 68.07 | 64.36 | 68.07 | 68.00 | 5.31% | - |
| Aug 12, 2025 | 61.33 | 64.64 | 61.33 | 64.64 | 64.57 | 4.53% | - |
| Aug 11, 2025 | 62.07 | 62.07 | 61.84 | 61.84 | 61.77 | -1.12% | - |
| Aug 8, 2025 | 62.43 | 64.37 | 62.43 | 62.54 | 62.47 | -0.78% | 2 |
| Aug 7, 2025 | 61.37 | 64.35 | 61.37 | 63.03 | 62.96 | 1.79% | 140 |
| Aug 6, 2025 | 62.83 | 62.83 | 61.92 | 61.92 | 61.85 | -2.01% | - |
| Aug 5, 2025 | 63.31 | 63.31 | 63.19 | 63.19 | 63.12 | -0.17% | - |
| Aug 4, 2025 | 64.99 | 66.59 | 63.30 | 63.30 | 63.23 | -6.50% | 5 |
| Aug 1, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.63 | -1.07% | - |
| Jul 31, 2025 | 69.55 | 69.55 | 68.43 | 68.43 | 68.36 | -14.03% | - |
| Jul 30, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.51 | -0.70% | - |
| Jul 29, 2025 | 78.81 | 80.16 | 78.81 | 80.16 | 79.99 | 1.10% | - |
| Jul 28, 2025 | 77.91 | 79.29 | 77.91 | 79.29 | 79.12 | 1.65% | - |
| Jul 25, 2025 | 76.88 | 78.00 | 76.29 | 78.00 | 77.83 | 0.94% | - |
| Jul 24, 2025 | 77.19 | 77.27 | 77.19 | 77.27 | 77.10 | -0.23% | - |
| Jul 23, 2025 | 77.78 | 78.26 | 77.45 | 77.45 | 77.28 | -0.17% | - |
| Jul 22, 2025 | 77.48 | 77.58 | 77.48 | 77.58 | 77.41 | -0.64% | - |
| Jul 21, 2025 | 77.35 | 78.08 | 77.10 | 78.08 | 77.91 | 1.36% | 1 |