ETR:0M5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	38.60	38.60	38.60	38.60	38.60	0.52%	-
Jul 17, 2026	38.40	38.40	38.40	38.40	38.40	4.63%	-
Jul 14, 2026	36.70	36.70	36.70	36.70	36.70	5.76%	-
Jul 9, 2026	34.70	34.70	34.70	34.70	34.70	-0.57%	-
Jul 8, 2026	34.90	34.90	34.90	34.90	34.90	-2.79%	36
Jul 7, 2026	35.50	35.90	35.30	35.90	35.90	1.70%	1,155
Jul 6, 2026	35.30	35.30	35.30	35.30	35.30	0.86%	-
Jul 2, 2026	34.60	35.00	34.60	35.00	35.00	11.82%	400
Jun 30, 2026	31.30	31.30	31.30	31.30	31.30	5.74%	-
Jun 25, 2026	29.50	29.60	29.30	29.60	29.60	0.68%	774
Jun 24, 2026	28.70	29.40	28.70	29.40	29.40	3.52%	10
Jun 23, 2026	28.40	28.40	28.40	28.40	28.40	1.43%	-
Jun 22, 2026	28.60	28.60	28.00	28.00	28.00	-3.78%	202
Jun 17, 2026	29.10	29.10	29.10	29.10	29.10	-1.36%	-
Jun 16, 2026	29.40	29.50	29.40	29.50	29.50	-	171
Jun 15, 2026	29.60	29.60	29.50	29.50	29.50	3.51%	117
Jun 12, 2026	28.50	28.50	28.50	28.50	28.50	2.89%	-
Jun 11, 2026	27.60	27.70	27.60	27.70	27.70	-1.77%	7
Jun 10, 2026	29.40	29.40	28.20	28.20	28.20	-4.08%	90
Jun 9, 2026	29.40	29.40	29.40	29.40	29.40	-3.13%	-
Jun 8, 2026	30.35	30.35	30.35	30.35	30.35	-0.82%	-
Jun 5, 2026	30.60	30.60	30.60	30.60	30.60	-3.62%	-