ETR:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.60	16.60	16.60	16.60	-	-1.22%	-
Jun 22, 2026	16.69	16.80	16.59	16.80	16.80	0.12%	12,280
Jun 19, 2026	16.40	16.78	16.40	16.78	16.78	1.76%	38,269
Jun 18, 2026	16.70	16.70	16.38	16.49	16.49	-0.75%	5,740
Jun 17, 2026	16.46	16.83	16.45	16.62	16.62	0.88%	6,161
Jun 16, 2026	16.55	16.55	16.45	16.47	16.47	-0.15%	4,551
Jun 15, 2026	16.56	16.56	16.40	16.50	16.50	0.64%	5,555
Jun 12, 2026	16.13	16.39	16.13	16.39	16.39	3.34%	6,824
Jun 11, 2026	15.86	15.89	15.84	15.86	15.86	-1.03%	332
Jun 10, 2026	15.94	16.03	15.76	16.03	16.03	0.44%	14,198
Jun 9, 2026	16.08	16.08	15.96	15.96	15.96	-0.65%	1,083
Jun 8, 2026	15.96	16.12	15.96	16.06	16.06	-0.43%	3,790
Jun 5, 2026	16.25	16.29	16.13	16.13	16.13	-0.37%	2,585
Jun 4, 2026	16.12	16.23	16.11	16.19	16.19	0.34%	3,890
Jun 3, 2026	16.08	16.19	16.00	16.14	16.14	-0.55%	30,435
Jun 2, 2026	16.30	16.38	16.20	16.23	16.23	-0.18%	3,202
Jun 1, 2026	16.50	16.50	16.21	16.26	16.26	-1.10%	3,542
May 29, 2026	16.50	16.57	16.44	16.44	16.44	-0.03%	1,432
May 28, 2026	16.46	16.48	16.39	16.44	16.44	-0.60%	3,217
May 27, 2026	16.58	16.61	16.54	16.54	16.54	-0.12%	6,371
May 26, 2026	16.73	16.73	16.56	16.56	16.56	-1.43%	3,764
May 25, 2026	16.58	16.80	16.57	16.80	16.80	2.69%	4,518
May 22, 2026	16.28	16.39	16.27	16.36	16.36	0.86%	3,956
May 21, 2026	16.25	16.25	16.20	16.22	16.22	0.15%	26,229
May 20, 2026	15.77	16.25	15.77	16.20	16.20	1.25%	4,243
May 19, 2026	15.83	16.00	15.80	16.00	16.00	2.66%	8,722
May 18, 2026	15.44	15.75	15.44	15.58	15.58	0.97%	1,889
May 15, 2026	15.53	15.53	15.38	15.43	15.43	-1.09%	23,825
May 14, 2026	15.54	15.60	15.45	15.60	15.60	1.46%	593
May 13, 2026	15.61	15.61	15.27	15.38	15.38	-0.49%	22,051
May 12, 2026	15.42	15.52	15.42	15.45	15.45	-1.15%	5,854
May 11, 2026	15.52	15.67	15.52	15.63	15.63	0.48%	4,246
May 8, 2026	15.86	15.86	15.49	15.56	15.56	-0.86%	2,013
May 7, 2026	15.94	15.94	15.69	15.69	15.69	-1.20%	5,316
May 6, 2026	15.94	16.14	15.88	15.88	15.88	0.89%	24,732
May 5, 2026	15.59	15.77	15.59	15.74	15.74	0.64%	3,712
May 4, 2026	16.01	16.01	15.64	15.64	15.64	-2.04%	4,955
Apr 30, 2026	15.72	15.99	15.71	15.97	15.97	0.54%	5,173
Apr 29, 2026	15.81	15.94	15.79	15.88	15.88	0.60%	3,115
Apr 28, 2026	15.86	15.95	15.74	15.79	15.79	-0.16%	2,429
Apr 27, 2026	15.67	15.90	15.67	15.81	15.81	0.80%	641
Apr 24, 2026	15.65	15.76	15.65	15.69	15.69	-0.70%	2,270
Apr 23, 2026	15.86	15.90	15.70	15.80	15.80	-0.94%	20,817
Apr 22, 2026	16.02	16.12	15.88	15.95	15.95	1.85%	26,607
Apr 21, 2026	15.88	16.02	15.66	15.66	15.66	-1.39%	1,362
Apr 20, 2026	15.85	15.93	15.77	15.88	15.88	-0.91%	3,476
Apr 17, 2026	15.83	16.06	15.75	16.02	16.02	0.38%	4,886
Apr 16, 2026	15.99	16.11	15.90	15.96	15.96	-1.18%	21,574
Apr 15, 2026	16.16	16.19	16.10	16.15	16.15	-0.31%	2,406
Apr 14, 2026	16.08	16.24	16.08	16.20	16.20	1.98%	9,234