ETR:0QF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.79	46.79	43.48	43.83	43.83	-5.06%	4,420
Mar 26, 2026	46.48	47.14	45.70	46.16	46.16	-0.33%	2,665
Mar 25, 2026	44.48	46.43	44.48	46.32	46.32	2.84%	3,803
Mar 24, 2026	43.99	45.43	43.51	45.04	45.04	2.95%	6,206
Mar 23, 2026	43.30	45.34	43.00	43.75	43.75	-2.15%	12,886
Mar 20, 2026	44.87	45.66	44.64	44.71	44.71	-0.90%	5,128
Mar 19, 2026	45.20	45.64	44.40	45.11	45.11	-0.98%	7,175
Mar 18, 2026	47.36	47.55	44.43	45.56	45.56	-2.06%	7,111
Mar 17, 2026	45.81	48.91	45.81	46.52	46.52	1.91%	9,818
Mar 16, 2026	46.70	46.81	44.99	45.65	45.65	0.10%	10,564
Mar 13, 2026	46.58	47.55	45.48	45.60	45.60	-2.76%	5,699
Mar 12, 2026	47.96	48.15	46.25	46.90	46.90	-4.69%	5,057
Mar 11, 2026	47.41	49.86	47.08	49.21	49.21	5.21%	12,892
Mar 10, 2026	47.62	48.35	45.47	46.77	46.77	1.61%	18,861
Mar 9, 2026	44.24	48.78	44.09	46.03	46.03	7.51%	21,372
Mar 6, 2026	46.58	46.85	42.77	42.82	42.82	-10.80%	15,579
Mar 5, 2026	49.44	50.57	48.00	48.00	48.00	2.64%	20,940
Mar 4, 2026	44.83	48.00	44.54	46.77	46.77	10.52%	32,812
Mar 3, 2026	44.63	44.63	41.58	42.32	42.32	-7.30%	22,527
Mar 2, 2026	43.84	45.65	43.13	45.65	45.65	4.56%	30,515
Feb 27, 2026	43.53	44.36	43.26	43.66	43.66	-0.59%	6,417
Feb 26, 2026	43.43	44.66	42.97	43.92	43.92	-0.89%	11,267
Feb 25, 2026	42.66	45.67	42.48	44.31	44.31	2.82%	12,280
Feb 24, 2026	42.84	43.95	42.56	43.10	43.10	-1.11%	4,536
Feb 23, 2026	42.00	45.63	41.38	43.58	43.58	4.50%	28,179
Feb 20, 2026	42.31	42.32	41.00	41.71	41.71	5.69%	15,379
Feb 19, 2026	39.66	40.30	39.10	39.46	39.46	0.29%	10,318
Feb 18, 2026	37.11	40.38	37.09	39.35	39.35	8.36%	30,790
Feb 17, 2026	35.32	37.33	35.32	36.31	36.31	1.34%	12,356
Feb 16, 2026	35.94	35.94	35.46	35.83	35.83	-4.53%	7,037
Feb 13, 2026	33.33	37.53	32.75	37.53	37.53	14.11%	41,498
Feb 12, 2026	34.19	34.38	32.89	32.89	32.89	1.64%	13,380
Feb 11, 2026	31.48	32.51	30.88	32.36	32.36	-14.65%	105,045
Feb 10, 2026	35.37	38.10	35.07	37.92	37.92	8.81%	18,185
Feb 9, 2026	34.60	34.97	33.83	34.85	34.85	1.93%	8,501
Feb 6, 2026	34.41	35.18	33.45	34.19	34.19	-5.80%	41,785
Feb 5, 2026	36.29	37.00	35.13	36.29	36.29	1.30%	14,691
Feb 4, 2026	36.12	36.60	35.50	35.83	35.83	-3.85%	20,190
Feb 3, 2026	36.24	37.34	36.21	37.26	37.26	1.15%	11,785
Feb 2, 2026	35.94	36.96	35.34	36.84	36.84	-2.41%	22,652
Jan 30, 2026	38.05	38.82	37.21	37.75	37.75	-2.84%	14,484
Jan 29, 2026	38.20	39.90	37.75	38.85	38.85	4.04%	17,543
Jan 28, 2026	38.11	38.18	36.53	37.34	37.34	-8.38%	19,127
Jan 27, 2026	40.85	42.88	40.07	40.76	40.76	1.17%	30,389
Jan 26, 2026	40.74	42.31	39.32	40.29	40.29	-2.40%	30,914
Jan 23, 2026	43.32	43.39	39.92	41.28	41.28	-11.43%	54,425
Jan 22, 2026	44.00	46.96	42.87	46.60	46.60	16.54%	103,174
Jan 21, 2026	37.25	40.56	36.72	39.99	39.99	10.67%	31,800
Jan 20, 2026	34.90	36.58	33.51	36.13	36.13	2.45%	28,267
Jan 19, 2026	36.03	36.03	35.10	35.27	35.27	-2.04%	14,397