ETR:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.25	14.36	14.24	14.36	14.36	0.28%	727
Mar 26, 2026	14.36	14.36	14.25	14.32	14.32	-1.11%	2,471
Mar 25, 2026	14.44	14.58	14.34	14.48	14.48	-4.14%	21,619
Mar 24, 2026	15.25	15.51	14.95	15.10	14.14	-1.95%	19,314
Mar 23, 2026	15.02	15.64	14.65	15.40	14.42	0.39%	9,681
Mar 20, 2026	15.83	15.83	15.34	15.34	14.36	-2.11%	11,697
Mar 19, 2026	15.76	15.77	15.54	15.67	14.67	-1.69%	18,600
Mar 18, 2026	15.98	16.12	15.80	15.94	14.93	0.06%	5,314
Mar 17, 2026	15.76	16.05	15.76	15.93	14.92	0.54%	3,841
Mar 16, 2026	15.75	15.86	15.60	15.85	14.84	1.31%	18,199
Mar 13, 2026	15.58	15.88	15.55	15.64	14.65	-1.01%	14,328
Mar 12, 2026	15.87	15.87	15.67	15.80	14.80	-0.91%	4,462
Mar 11, 2026	15.88	16.00	15.83	15.95	14.93	-0.47%	5,586
Mar 10, 2026	16.14	16.21	15.94	16.02	15.00	2.36%	8,084
Mar 9, 2026	15.24	15.65	15.23	15.65	14.66	0.26%	11,571
Mar 6, 2026	15.90	15.91	15.50	15.61	14.62	-1.51%	8,627
Mar 5, 2026	16.11	16.19	15.85	15.85	14.84	-0.53%	1,622
Mar 4, 2026	15.65	16.11	15.53	15.94	14.92	2.77%	24,440
Mar 3, 2026	15.82	15.82	15.40	15.51	14.52	-3.99%	38,110
Mar 2, 2026	16.03	16.15	15.98	16.15	15.12	-1.76%	21,116
Feb 27, 2026	16.71	16.71	16.42	16.44	15.39	-1.08%	8,477
Feb 26, 2026	16.73	16.75	16.62	16.62	15.56	-0.75%	1,848
Feb 25, 2026	16.75	16.79	16.74	16.75	15.68	0.12%	2,347
Feb 24, 2026	16.61	16.73	16.50	16.73	15.66	-	7,482
Feb 23, 2026	16.83	16.87	16.72	16.73	15.66	-0.15%	7,161
Feb 20, 2026	16.61	16.76	16.61	16.75	15.69	1.21%	6,776
Feb 19, 2026	16.70	16.70	16.49	16.55	15.50	-0.84%	2,001
Feb 18, 2026	16.69	16.81	16.57	16.69	15.63	1.21%	30,114
Feb 17, 2026	16.47	16.51	16.41	16.49	15.44	0.12%	2,065
Feb 16, 2026	16.43	16.55	16.43	16.47	15.42	1.45%	102,613
Feb 13, 2026	16.48	16.48	16.07	16.24	15.20	-1.49%	28,911
Feb 12, 2026	16.87	16.91	16.48	16.48	15.43	-1.96%	8,539
Feb 11, 2026	16.83	16.89	16.67	16.81	15.74	0.21%	2,943
Feb 10, 2026	16.84	16.89	16.76	16.78	15.71	-0.15%	2,790
Feb 9, 2026	16.77	16.82	16.72	16.80	15.73	0.72%	1,715
Feb 6, 2026	16.60	16.75	16.60	16.68	15.62	1.37%	7,057
Feb 5, 2026	16.80	16.86	16.46	16.46	15.41	-2.32%	3,862
Feb 4, 2026	17.05	17.08	16.84	16.85	15.77	-0.33%	1,692
Feb 3, 2026	16.85	16.94	16.85	16.90	15.83	1.02%	5,412
Feb 2, 2026	16.31	16.74	16.31	16.73	15.67	2.58%	8,902
Jan 30, 2026	16.43	16.53	16.30	16.31	15.27	1.27%	1,784
Jan 29, 2026	16.61	16.69	16.11	16.11	15.08	-3.19%	23,811
Jan 28, 2026	16.96	16.99	16.54	16.64	15.58	-2.06%	29,912
Jan 27, 2026	16.89	17.01	16.86	16.99	15.91	1.19%	8,147
Jan 26, 2026	16.77	16.86	16.75	16.79	15.72	0.69%	4,754
Jan 23, 2026	16.87	16.87	16.63	16.67	15.61	-1.59%	4,403
Jan 22, 2026	16.89	16.99	16.79	16.94	15.86	2.54%	11,385
Jan 21, 2026	16.32	16.59	16.23	16.52	15.47	-0.42%	23,095
Jan 20, 2026	16.43	16.59	16.28	16.59	15.54	-0.81%	10,674
Jan 19, 2026	16.47	16.73	16.42	16.73	15.66	-2.65%	7,237