ETR:0AK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	51.28	51.28	51.28	51.28	51.28	0.39%	-
Aug 19, 2026	51.08	51.08	51.08	51.08	51.08	5.68%	-
Aug 10, 2026	48.44	48.44	48.44	48.44	48.34	-0.33%	-
Aug 7, 2026	48.60	48.60	48.60	48.60	48.50	-0.67%	-
Aug 6, 2026	48.93	48.93	48.93	48.93	48.83	-0.06%	-
Aug 5, 2026	48.96	48.96	48.96	48.96	48.86	-	-
Aug 4, 2026	48.96	48.96	48.96	48.96	48.86	-1.21%	-
Aug 3, 2026	49.56	49.56	49.56	49.56	49.45	-0.02%	-
Jul 31, 2026	49.57	49.57	49.57	49.57	49.46	0.41%	-
Jul 30, 2026	50.00	50.00	49.37	49.37	49.26	-2.04%	92
Jul 29, 2026	50.40	50.40	50.40	50.40	50.29	-0.28%	-
Jul 28, 2026	50.54	50.54	50.54	50.54	50.43	-0.63%	-
Jul 27, 2026	50.86	50.86	50.86	50.86	50.75	0.20%	-
Jul 24, 2026	50.76	50.76	50.76	50.76	50.65	0.99%	-
Jul 23, 2026	50.00	50.26	50.00	50.26	50.15	2.22%	20
Jul 22, 2026	49.17	49.17	49.17	49.17	49.06	-0.24%	-
Jul 21, 2026	49.29	49.29	49.29	49.29	49.18	-0.88%	-
Jul 20, 2026	49.73	49.73	49.73	49.73	49.62	0.18%	-
Jul 17, 2026	49.64	49.64	49.64	49.64	49.53	-1.39%	-
Jul 16, 2026	50.34	50.34	50.34	50.34	50.23	-1.10%	-
Jul 15, 2026	50.90	50.90	50.90	50.90	50.79	0.28%	-
Jul 14, 2026	50.76	50.76	50.76	50.76	50.65	-1.28%	-
Jul 13, 2026	51.42	51.42	51.42	51.42	51.31	1.94%	-
Jul 10, 2026	50.44	50.44	50.44	50.44	50.33	0.28%	-
Jul 9, 2026	50.30	50.30	50.30	50.30	50.19	1.72%	-
Jul 8, 2026	49.45	49.45	49.45	49.45	49.34	1.75%	-
Jul 7, 2026	48.60	48.60	48.60	48.60	48.50	-0.61%	-
Jul 6, 2026	48.90	48.90	48.90	48.90	48.80	-0.10%	-
Jul 2, 2026	48.95	48.95	48.95	48.95	48.85	-1.55%	-
Jul 1, 2026	49.72	49.72	49.72	49.72	49.61	0.40%	-
Jun 30, 2026	49.52	49.52	49.52	49.52	49.41	2.08%	-
Jun 29, 2026	49.07	49.07	48.51	48.51	48.41	1.72%	6
Jun 25, 2026	47.69	47.69	47.69	47.69	47.59	0.15%	-
Jun 24, 2026	47.62	47.62	47.62	47.62	47.52	-0.02%	-
Jun 23, 2026	47.55	47.63	47.55	47.63	47.53	3.01%	14
Jun 18, 2026	46.28	46.28	46.24	46.24	46.14	-1.22%	452
Jun 17, 2026	46.70	46.81	46.70	46.81	46.71	-0.19%	129
Jun 16, 2026	46.90	46.90	46.90	46.90	46.80	0.15%	-
Jun 15, 2026	46.83	46.83	46.83	46.83	46.73	-0.55%	-
Jun 12, 2026	47.09	47.09	47.09	47.09	46.99	0.71%	-
Jun 11, 2026	46.76	46.76	46.76	46.76	46.66	0.86%	-
Jun 10, 2026	46.36	46.36	46.36	46.36	46.26	-0.32%	-
Jun 9, 2026	46.51	46.51	46.51	46.51	46.41	0.61%	-
Jun 8, 2026	46.23	46.23	46.23	46.23	46.13	-0.90%	-
Jun 5, 2026	46.62	46.65	46.62	46.65	46.55	1.52%	378