ETR:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.08	16.08	16.08	16.08	-	-0.89%	-
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
Apr 13, 2026	15.63	15.91	15.63	15.89	15.89	0.63%	69,034
Apr 10, 2026	15.65	15.79	15.57	15.79	15.79	2.04%	20,855
Apr 9, 2026	15.58	15.58	15.44	15.47	15.47	-1.72%	3,148
Apr 8, 2026	15.71	15.83	15.64	15.74	15.74	6.06%	11,030
Apr 7, 2026	15.20	15.25	14.84	14.84	14.84	-1.92%	15,627
Apr 2, 2026	15.01	15.18	14.97	15.13	15.13	-0.26%	4,824
Apr 1, 2026	15.10	15.19	15.05	15.17	15.17	2.92%	8,627
Mar 31, 2026	14.70	14.86	14.70	14.74	14.74	1.55%	1,896
Mar 30, 2026	14.21	14.55	14.19	14.52	14.52	1.11%	5,540
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	2.37%	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