ETR:0P0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	18.85	18.85	18.01	18.01	18.01	-4.61%	50
Oct 7, 2026	19.60	19.60	18.88	18.88	18.88	-6.96%	938
Oct 6, 2026	20.23	20.36	20.23	20.30	20.30	-0.56%	-
Oct 5, 2026	21.04	21.04	20.41	20.41	20.41	-1.76%	-
Oct 2, 2026	20.82	21.44	20.78	20.78	20.78	3.46%	287
Oct 1, 2026	20.55	20.55	19.87	20.08	20.08	-0.07%	387
Sep 30, 2026	20.34	20.97	20.10	20.10	20.10	-2.76%	1,243
Sep 29, 2026	20.41	20.91	20.41	20.67	20.67	1.18%	417
Sep 28, 2026	20.96	20.96	20.43	20.43	20.43	-4.80%	347
Sep 25, 2026	22.23	22.71	21.46	21.46	21.46	-2.72%	670
Sep 24, 2026	22.41	22.41	22.06	22.06	22.06	-6.37%	93
Sep 23, 2026	23.89	23.89	23.16	23.56	23.56	-1.13%	53
Sep 22, 2026	22.31	24.07	22.31	23.83	23.83	5.65%	536
Sep 21, 2026	21.81	22.55	21.81	22.55	22.55	8.54%	-
Sep 18, 2026	19.71	20.82	19.71	20.78	20.78	7.04%	2,210
Sep 17, 2026	19.90	20.10	19.41	19.41	19.41	0.06%	340
Sep 16, 2026	19.35	19.65	19.35	19.40	19.40	-1.81%	692
Sep 15, 2026	20.57	20.70	19.75	19.75	19.75	-4.80%	-
Sep 14, 2026	20.54	20.75	20.29	20.75	20.75	-3.65%	800
Sep 11, 2026	21.01	21.54	21.01	21.54	21.54	1.25%	-
Sep 10, 2026	21.65	21.65	21.00	21.27	21.27	-4.34%	588
Sep 9, 2026	23.34	23.42	22.24	22.24	22.24	-5.04%	914
Sep 8, 2026	22.39	23.42	22.39	23.42	23.42	3.38%	726
Sep 7, 2026	22.67	22.67	22.65	22.65	22.65	-0.11%	-
Sep 4, 2026	22.68	22.68	22.68	22.68	22.68	-2.05%	431
Sep 3, 2026	20.79	23.29	20.79	23.15	23.15	13.90%	1,040
Sep 2, 2026	20.33	20.33	20.33	20.33	20.33	-1.79%	30
Sep 1, 2026	20.70	20.70	20.70	20.70	20.70	3.48%	-
Aug 31, 2026	20.00	20.00	20.00	20.00	20.00	-4.10%	-
Aug 28, 2026	20.86	20.86	20.86	20.86	20.86	-5.08%	6
Aug 27, 2026	21.50	21.97	21.50	21.97	21.97	6.52%	667
Aug 26, 2026	21.14	21.35	20.42	20.63	20.63	1.38%	560
Aug 25, 2026	20.35	20.35	20.35	20.35	20.35	0.22%	25
Aug 24, 2026	20.11	20.30	19.73	20.30	20.30	-1.05%	1,111
Aug 21, 2026	20.93	20.93	20.10	20.52	20.52	4.37%	4,354
Aug 20, 2026	19.72	19.72	19.66	19.66	19.66	3.99%	1,574
Aug 17, 2026	18.76	18.90	18.73	18.90	18.90	3.38%	590
Aug 14, 2026	18.28	18.28	18.28	18.28	18.28	-1.94%	-
Aug 13, 2026	18.65	18.65	18.65	18.65	18.65	1.07%	-
Aug 12, 2026	18.05	18.45	18.05	18.45	18.45	4.88%	1,040
Aug 11, 2026	16.97	17.59	16.97	17.59	17.59	3.14%	304
Aug 10, 2026	17.58	17.58	17.05	17.05	17.05	-5.33%	240
Aug 7, 2026	17.50	18.01	17.50	18.01	18.01	8.48%	690
Aug 6, 2026	16.61	16.61	16.61	16.61	16.61	-0.08%	175
Aug 5, 2026	16.64	17.10	16.62	16.62	16.62	-14.00%	448
Aug 4, 2026	19.33	19.33	19.33	19.33	19.33	7.91%	167
Aug 3, 2026	17.91	17.91	17.91	17.91	17.91	-1.76%	1,398
Jul 31, 2026	18.23	18.23	18.23	18.23	18.23	1.18%	-
Jul 30, 2026	16.49	18.19	16.49	18.02	18.02	6.00%	2,035
Jul 29, 2026	17.13	17.13	17.00	17.00	17.00	-7.37%	271