ETR:0L5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	46.54	46.54	44.70	44.70	44.70	-1.22%	42
Aug 19, 2026	45.25	45.25	45.25	45.25	45.25	-0.75%	-
Aug 18, 2026	46.06	46.06	45.59	45.59	45.59	0.24%	16
Aug 17, 2026	45.34	45.48	45.34	45.48	45.48	-1.75%	1
Aug 14, 2026	47.30	47.30	46.29	46.29	46.29	-0.64%	209
Aug 13, 2026	46.59	46.59	46.59	46.59	46.59	2.28%	-
Aug 12, 2026	45.55	45.55	45.55	45.55	45.55	0.07%	-
Aug 11, 2026	45.16	45.52	45.16	45.52	45.52	1.25%	6
Aug 10, 2026	44.96	44.96	44.96	44.96	44.96	-0.51%	-
Aug 7, 2026	45.36	45.36	45.19	45.19	45.19	-1.40%	12
Aug 5, 2026	46.16	46.16	46.16	46.16	45.83	0.76%	-
Aug 4, 2026	45.86	45.86	45.81	45.81	45.48	-1.76%	70
Aug 3, 2026	45.67	46.63	45.67	46.63	46.30	-3.08%	349
Jul 29, 2026	48.04	48.11	47.84	48.11	47.77	12.51%	234
Jul 24, 2026	42.76	42.76	42.76	42.76	42.45	2.08%	-
Jul 23, 2026	41.89	41.89	41.89	41.89	41.59	-1.85%	-
Jul 22, 2026	41.99	42.68	41.99	42.68	42.38	4.63%	12
Jul 21, 2026	40.80	40.80	40.79	40.79	40.50	-0.73%	80
Jul 17, 2026	41.09	41.09	41.09	41.09	40.80	0.59%	-
Jul 16, 2026	41.36	41.36	40.85	40.85	40.56	-0.24%	7
Jul 15, 2026	41.15	41.15	40.95	40.95	40.66	0.07%	7
Jul 14, 2026	41.48	41.48	40.92	40.92	40.63	-1.92%	1
Jul 13, 2026	41.17	41.72	41.17	41.72	41.42	3.94%	1
Jul 10, 2026	40.14	40.14	40.14	40.14	39.85	0.22%	-
Jul 9, 2026	40.49	40.49	40.05	40.05	39.76	-1.55%	5
Jul 8, 2026	40.76	40.76	40.68	40.68	40.39	-0.17%	232
Jul 7, 2026	40.73	40.75	40.73	40.75	40.46	0.02%	100
Jul 3, 2026	40.74	40.74	40.74	40.74	40.45	4.73%	5
Jun 29, 2026	39.03	39.03	38.90	38.90	38.62	-3.28%	25
Jun 25, 2026	40.22	40.22	40.22	40.22	39.93	2.55%	-
Jun 23, 2026	39.34	39.34	39.22	39.22	38.94	1.08%	5
Jun 22, 2026	38.80	38.80	38.80	38.80	38.52	-0.84%	-
Jun 18, 2026	39.26	39.26	39.13	39.13	38.85	0.59%	24
Jun 17, 2026	38.73	38.90	38.73	38.90	38.62	0.39%	15
Jun 16, 2026	38.15	38.75	38.15	38.75	38.47	-2.05%	3
Jun 15, 2026	39.88	39.88	39.56	39.56	39.28	0.66%	1
Jun 12, 2026	39.30	39.30	39.30	39.30	39.02	8.32%	-
Jun 10, 2026	36.28	36.28	36.28	36.28	36.02	-3.82%	7
Jun 9, 2026	37.72	37.72	37.72	37.72	37.45	2.44%	-
Jun 8, 2026	36.84	36.84	36.82	36.82	36.56	0.67%	14
Jun 5, 2026	36.58	36.58	36.58	36.58	36.31	0.62%	-