ETR:0P0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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