ETR:0S1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	49.79	49.79	49.74	49.74	49.74	0.12%	-
Oct 7, 2026	50.10	50.16	49.68	49.68	49.68	-0.80%	-
Oct 6, 2026	50.20	50.84	50.08	50.08	50.08	-0.24%	-
Oct 5, 2026	50.32	50.34	50.20	50.20	50.20	0.68%	-
Oct 2, 2026	49.79	50.40	49.79	49.86	49.86	2.45%	-
Oct 1, 2026	49.30	49.30	48.67	48.67	48.67	-1.08%	-
Sep 30, 2026	50.20	50.20	49.20	49.20	49.20	-0.59%	-
Sep 29, 2026	50.78	50.78	49.49	49.49	49.49	0.16%	-
Sep 28, 2026	50.16	50.42	49.41	49.41	49.41	-0.40%	-
Sep 25, 2026	50.26	50.26	49.61	49.61	49.61	-0.50%	-
Sep 24, 2026	50.34	50.54	49.86	49.86	49.86	-2.00%	-
Sep 23, 2026	52.74	52.74	50.88	50.88	50.88	-1.51%	-
Sep 22, 2026	52.94	53.76	51.66	51.66	51.66	-2.27%	-
Sep 21, 2026	53.20	53.40	52.86	52.86	52.86	0.49%	-
Sep 18, 2026	52.64	53.08	52.50	52.60	52.60	-1.28%	90
Sep 17, 2026	53.36	53.60	53.28	53.28	53.28	-0.49%	-
Sep 16, 2026	52.88	53.68	52.88	53.54	53.54	1.17%	-
Sep 15, 2026	54.84	54.84	52.92	52.92	52.92	-2.07%	-
Sep 14, 2026	54.02	54.34	54.02	54.04	54.04	0.07%	-
Sep 11, 2026	53.46	54.00	53.46	54.00	54.00	0.75%	-
Sep 10, 2026	53.72	53.94	53.60	53.60	53.60	-0.41%	-
Sep 9, 2026	54.88	54.88	53.82	53.82	53.82	-2.57%	-
Sep 8, 2026	55.32	55.32	55.14	55.24	55.24	-0.32%	-
Sep 7, 2026	55.42	55.42	55.42	55.42	55.42	-0.61%	-
Sep 4, 2026	55.76	55.76	55.76	55.76	55.76	1.46%	90
Sep 3, 2026	54.96	54.96	54.96	54.96	54.96	1.51%	-
Sep 2, 2026	54.14	54.14	54.14	54.14	54.14	1.31%	-
Sep 1, 2026	53.44	53.44	53.44	53.44	53.44	-0.41%	-
Aug 31, 2026	53.66	53.66	53.66	53.66	53.66	-2.40%	-
Aug 28, 2026	54.98	54.98	54.98	54.98	54.98	0.15%	-
Aug 27, 2026	54.90	54.90	54.90	54.90	54.90	0.92%	-
Aug 26, 2026	54.40	54.40	54.40	54.40	54.40	0.85%	-
Aug 25, 2026	53.94	53.94	53.94	53.94	53.94	-0.77%	-
Aug 24, 2026	54.36	54.36	54.36	54.36	54.36	0.33%	-
Aug 21, 2026	54.18	54.18	54.18	54.18	54.18	-3.15%	-
Aug 19, 2026	55.94	55.94	55.94	55.94	55.94	-1.34%	-
Aug 18, 2026	56.70	56.70	56.70	56.70	56.70	1.18%	-
Aug 17, 2026	56.04	56.04	56.04	56.04	56.04	-1.23%	-
Aug 14, 2026	56.74	56.74	56.74	56.74	56.74	1.90%	-
Aug 13, 2026	55.68	55.68	55.68	55.68	55.68	0.83%	-
Aug 12, 2026	55.22	55.22	55.22	55.22	55.22	-0.11%	-
Aug 11, 2026	55.28	55.28	55.28	55.28	55.28	0.36%	-
Aug 10, 2026	55.08	55.08	55.08	55.08	55.08	-0.96%	-
Aug 6, 2026	56.52	56.52	56.52	56.52	55.61	-0.14%	-
Aug 5, 2026	56.60	56.60	56.60	56.60	55.69	-0.42%	-
Aug 4, 2026	56.84	56.84	56.84	56.84	55.93	1.21%	-
Aug 3, 2026	56.16	56.16	56.16	56.16	55.26	3.27%	100
Jul 31, 2026	54.38	54.38	54.38	54.38	53.51	0.59%	-
Jul 30, 2026	54.26	54.26	54.06	54.06	53.19	-0.77%	3
Jul 28, 2026	54.48	54.48	54.48	54.48	53.60	1.79%	-