ETR:0P0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	18.13	18.35	17.95	18.35	18.35	-11.29%	600
Jul 27, 2026	20.69	20.69	20.69	20.69	20.69	-1.10%	80
Jul 24, 2026	20.92	20.92	20.92	20.92	20.92	-0.52%	-
Jul 23, 2026	21.03	21.03	21.03	21.03	21.03	-4.65%	-
Jul 22, 2026	22.11	22.32	21.55	22.05	22.05	9.67%	2,784
Jul 16, 2026	20.11	20.11	20.11	20.11	20.11	-3.73%	-
Jul 15, 2026	21.57	21.57	20.89	20.89	20.89	0.99%	661
Jul 14, 2026	20.68	20.68	20.68	20.68	20.68	-1.41%	-
Jul 13, 2026	21.50	21.50	20.98	20.98	20.98	-4.35%	532
Jul 10, 2026	21.80	21.93	21.74	21.93	21.93	-1.81%	660
Jul 9, 2026	21.75	22.34	21.75	22.34	22.34	6.76%	487
Jul 8, 2026	21.28	21.28	20.92	20.92	20.92	-1.44%	71
Jul 7, 2026	22.15	22.15	21.23	21.23	21.23	-2.57%	1,609
Jul 6, 2026	22.03	22.15	21.79	21.79	21.79	0.39%	1,651
Jul 3, 2026	21.70	21.70	21.70	21.70	21.70	-2.80%	130
Jul 2, 2026	22.74	22.74	22.10	22.33	22.33	-6.00%	1,178
Jul 1, 2026	23.94	23.94	23.75	23.75	23.75	-0.29%	84
Jun 30, 2026	24.54	24.54	23.82	23.82	23.82	-0.10%	1,167
Jun 29, 2026	26.19	26.19	23.85	23.85	23.85	-3.52%	627
Jun 26, 2026	24.50	24.72	24.47	24.72	24.72	-1.16%	367
Jun 25, 2026	26.62	26.62	24.93	25.01	25.01	-6.45%	926
Jun 24, 2026	26.73	26.73	26.73	26.73	26.73	-11.55%	-
Jun 22, 2026	30.17	30.22	29.83	30.22	30.22	0.83%	953
Jun 18, 2026	29.30	29.97	29.25	29.97	29.97	5.88%	1,352
Jun 17, 2026	28.90	28.90	28.31	28.31	28.31	-2.06%	1,242
Jun 16, 2026	28.90	28.90	28.90	28.90	28.90	-1.01%	-
Jun 15, 2026	29.20	29.20	29.20	29.20	29.20	-2.16%	-
Jun 12, 2026	29.01	29.84	29.01	29.84	29.84	8.59%	1,074
Jun 11, 2026	27.48	27.48	27.48	27.48	27.48	1.85%	-
Jun 10, 2026	27.32	27.32	26.69	26.98	26.98	14.78%	3,238
Jun 8, 2026	23.37	23.51	23.37	23.51	23.51	9.55%	1,481
Jun 5, 2026	21.71	21.71	21.46	21.46	21.46	-8.55%	481