ETR:0L5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	42.71	43.64	42.71	43.64	43.64	-0.98%	30
Oct 6, 2026	39.99	44.07	39.99	44.07	44.07	14.59%	73
Oct 5, 2026	39.27	39.45	38.40	38.46	38.46	2.61%	71
Oct 2, 2026	36.58	37.48	35.90	37.48	37.48	3.11%	94
Oct 1, 2026	36.83	36.87	36.25	36.35	36.35	-2.42%	8
Sep 30, 2026	38.20	38.56	37.25	37.25	37.25	-1.69%	18
Sep 29, 2026	38.23	38.24	37.89	37.89	37.89	0.42%	-
Sep 28, 2026	38.55	38.55	37.73	37.73	37.73	-2.46%	30
Sep 25, 2026	39.16	39.16	38.68	38.68	38.68	-1.65%	-
Sep 24, 2026	39.99	40.76	39.33	39.33	39.33	-1.08%	3
Sep 23, 2026	40.73	40.73	39.76	39.76	39.76	-2.95%	2
Sep 22, 2026	41.61	41.61	40.97	40.97	40.97	-0.34%	6
Sep 21, 2026	40.70	41.11	40.55	41.11	41.11	1.23%	1
Sep 18, 2026	40.44	41.28	40.44	40.61	40.61	-0.61%	1
Sep 17, 2026	41.59	41.67	40.86	40.86	40.86	-2.27%	-
Sep 16, 2026	40.88	41.81	40.79	41.81	41.81	1.48%	-
Sep 15, 2026	41.87	41.87	41.20	41.20	41.20	-1.32%	-
Sep 14, 2026	41.76	41.76	41.64	41.75	41.75	2.30%	-
Sep 11, 2026	40.90	41.24	40.81	40.81	40.81	-0.44%	-
Sep 10, 2026	41.45	43.37	40.99	40.99	40.99	-0.92%	10
Sep 9, 2026	42.48	42.74	41.37	41.37	41.37	-1.92%	-
Sep 8, 2026	42.49	43.63	42.18	42.18	42.18	-1.06%	70
Sep 7, 2026	42.63	42.63	42.63	42.63	42.63	-2.43%	-
Sep 4, 2026	43.69	43.69	43.69	43.69	43.69	-3.81%	-
Sep 2, 2026	45.42	45.42	45.42	45.42	45.42	-1.15%	-
Sep 1, 2026	45.95	45.95	45.95	45.95	45.95	-2.69%	-
Aug 31, 2026	47.22	47.22	47.22	47.22	47.22	-0.63%	-
Aug 28, 2026	47.52	47.52	47.52	47.52	47.52	0.02%	-
Aug 27, 2026	47.51	47.51	47.51	47.51	47.51	1.34%	-
Aug 26, 2026	46.88	46.88	46.88	46.88	46.88	0.54%	-
Aug 25, 2026	46.38	46.63	46.38	46.63	46.63	-1.06%	80
Aug 24, 2026	46.92	47.13	46.92	47.13	47.13	5.44%	20
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