ETR:0M5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	39.30	39.70	39.30	39.70	39.70	1.02%	-
Oct 7, 2026	39.10	39.30	39.10	39.30	39.30	-0.76%	-
Oct 6, 2026	39.60	40.10	39.60	39.60	39.60	0.25%	-
Oct 5, 2026	39.10	39.50	38.60	39.50	39.50	2.86%	-
Oct 2, 2026	38.70	38.90	38.40	38.40	38.40	1.59%	-
Oct 1, 2026	37.50	38.10	37.50	37.80	37.80	-0.53%	-
Sep 30, 2026	36.80	38.00	36.80	38.00	38.00	3.54%	-
Sep 29, 2026	36.60	37.00	36.60	36.70	36.70	-1.87%	-
Sep 28, 2026	39.10	39.10	37.40	37.40	37.40	-5.79%	-
Sep 25, 2026	39.40	39.70	39.40	39.70	39.70	-1.24%	-
Sep 24, 2026	40.50	40.50	40.20	40.20	40.20	-1.71%	-
Sep 23, 2026	40.80	40.90	40.80	40.90	40.90	1.24%	-
Sep 22, 2026	41.20	41.30	40.40	40.40	40.40	-1.94%	-
Sep 21, 2026	41.90	41.90	41.20	41.20	41.20	-0.48%	-
Sep 18, 2026	41.00	41.70	41.00	41.40	41.40	-4.39%	-
Sep 17, 2026	43.00	43.30	42.90	43.30	43.30	2.36%	-
Sep 16, 2026	43.10	43.10	42.30	42.30	42.30	-0.70%	-
Sep 15, 2026	43.00	43.00	42.30	42.60	42.60	1.19%	-
Sep 14, 2026	41.50	42.10	41.50	42.10	42.10	2.18%	-
Sep 11, 2026	41.10	41.60	41.10	41.20	41.20	0.73%	-
Sep 10, 2026	40.90	41.50	40.90	40.90	40.90	0.25%	-
Sep 9, 2026	40.90	41.30	40.80	40.80	40.80	0.49%	-
Sep 8, 2026	42.00	42.00	40.60	40.60	40.60	-3.79%	-
Sep 7, 2026	42.20	42.20	42.20	42.20	42.20	0.72%	-
Sep 4, 2026	41.90	41.90	41.90	41.90	41.90	-2.78%	-
Sep 3, 2026	43.10	43.10	43.10	43.10	43.10	3.86%	-
Sep 2, 2026	41.50	41.50	41.50	41.50	41.50	0.48%	-
Sep 1, 2026	41.30	41.30	41.30	41.30	41.30	-2.59%	-
Aug 31, 2026	42.40	42.40	42.40	42.40	42.40	-0.70%	-
Aug 28, 2026	42.70	42.70	42.70	42.70	42.70	1.43%	-
Aug 27, 2026	42.10	42.10	42.10	42.10	42.10	3.19%	-
Aug 26, 2026	40.80	40.80	40.80	40.80	40.80	-1.21%	25
Aug 25, 2026	41.30	41.30	41.30	41.30	41.30	0.24%	-
Aug 24, 2026	41.20	41.20	41.20	41.20	41.20	2.23%	-
Aug 21, 2026	40.30	40.30	40.30	40.30	40.30	-4.95%	-
Aug 19, 2026	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Aug 18, 2026	42.60	42.60	42.60	42.60	42.60	1.91%	-
Aug 17, 2026	41.80	41.80	41.80	41.80	41.80	-2.56%	80
Aug 14, 2026	42.90	42.90	42.90	42.90	42.90	3.62%	-
Aug 13, 2026	41.40	41.40	41.40	41.40	41.40	-0.72%	-
Aug 12, 2026	41.70	41.70	41.70	41.70	41.70	-3.25%	-
Aug 11, 2026	43.10	43.10	43.10	43.10	43.10	2.62%	-
Aug 10, 2026	42.00	42.00	42.00	42.00	42.00	1.45%	-
Aug 7, 2026	42.00	42.00	41.40	41.40	41.40	1.22%	207
Aug 6, 2026	41.40	41.40	40.90	40.90	40.90	-2.39%	263
Aug 5, 2026	42.50	42.50	41.90	41.90	41.90	1.21%	144
Aug 4, 2026	41.00	41.40	41.00	41.40	41.40	6.43%	367
Jul 31, 2026	39.00	39.00	38.90	38.90	38.90	0.26%	184
Jul 30, 2026	40.20	40.20	38.30	38.80	38.80	-0.26%	1,123
Jul 28, 2026	38.90	38.90	38.90	38.90	38.90	0.78%	350