ETR:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	16.79	16.81	16.75	16.79	16.79	-0.18%	8,302
Jul 10, 2026	16.89	16.89	16.76	16.82	16.82	-0.15%	5,658
Jul 9, 2026	16.85	16.85	16.77	16.85	16.85	0.99%	406
Jul 8, 2026	16.92	16.92	16.68	16.68	16.68	-2.54%	7,325
Jul 7, 2026	17.07	17.16	17.07	17.12	17.12	0.82%	2,199
Jul 6, 2026	17.00	17.02	16.92	16.98	16.98	0.09%	3,598
Jul 3, 2026	16.91	16.97	16.82	16.96	16.96	1.25%	3,317
Jul 2, 2026	16.50	16.83	16.50	16.75	16.75	1.82%	5,494
Jul 1, 2026	16.47	16.47	16.37	16.45	16.45	-0.54%	3,745
Jun 30, 2026	16.38	16.56	16.38	16.54	16.54	1.07%	5,619
Jun 29, 2026	16.24	16.37	16.24	16.37	16.37	0.55%	2,109
Jun 26, 2026	16.21	16.28	16.18	16.28	16.28	0.25%	1,968
Jun 25, 2026	16.21	16.24	16.19	16.24	16.24	0.09%	1,161
Jun 24, 2026	16.33	16.33	16.21	16.22	16.22	-1.76%	1,152
Jun 23, 2026	16.60	16.60	16.49	16.51	16.51	-1.73%	5,249
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