Etex N.V. (EBR:094124453)
Belgium
· Delayed Price · Currency is EUR 13.50
0.00 (0.00%)
At close: Dec 5, 2025
Etex N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -5.63% | 1,030 |
| Oct 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Oct 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | 5,975 |
| Oct 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Oct 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | 12,241 |
| Sep 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |