ETR:04Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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