ETR:0S1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 27, 2026	53.52	53.52	53.52	53.52	52.66	1.44%	-
Jul 24, 2026	52.16	52.76	52.16	52.76	51.91	2.97%	4
Jul 23, 2026	51.24	51.24	51.24	51.24	50.42	-2.21%	-
Jul 22, 2026	52.40	52.40	52.40	52.40	51.56	0.19%	-
Jul 21, 2026	52.98	52.98	52.30	52.30	51.46	-1.84%	8
Jul 20, 2026	53.28	53.28	53.28	53.28	52.42	1.45%	-
Jul 17, 2026	52.52	52.52	52.52	52.52	51.68	-1.83%	-
Jul 16, 2026	53.50	53.50	53.50	53.50	52.64	0.98%	-
Jul 15, 2026	52.98	52.98	52.98	52.98	52.13	1.85%	-
Jul 14, 2026	53.22	53.22	52.02	52.02	51.18	0.97%	9
Jul 13, 2026	51.52	51.52	51.52	51.52	50.69	0.59%	-
Jul 9, 2026	50.56	51.22	50.56	51.22	50.40	-2.55%	43
Jul 7, 2026	52.56	52.56	52.56	52.56	51.72	0.08%	-
Jul 6, 2026	52.52	52.52	52.52	52.52	51.68	1.00%	-
Jul 2, 2026	52.16	52.16	51.54	52.00	51.16	-2.51%	140
Jul 1, 2026	53.34	53.34	53.34	53.34	52.48	-1.37%	-
Jun 30, 2026	52.94	54.08	52.94	54.08	53.21	0.93%	14
Jun 29, 2026	53.58	53.58	53.58	53.58	52.72	0.71%	-
Jun 26, 2026	52.36	53.20	52.36	53.20	52.35	0.19%	7
Jun 25, 2026	53.66	53.66	53.10	53.10	52.25	1.84%	216
Jun 24, 2026	51.90	52.14	51.90	52.14	51.30	1.05%	200
Jun 23, 2026	51.60	51.60	51.60	51.60	50.77	1.06%	-
Jun 22, 2026	51.06	51.06	51.06	51.06	50.24	3.11%	-
Jun 17, 2026	49.52	49.52	49.52	49.52	48.72	-0.88%	16
Jun 16, 2026	49.96	49.96	49.96	49.96	49.16	-0.64%	-
Jun 15, 2026	49.95	50.28	49.95	50.28	49.47	1.93%	110
Jun 12, 2026	49.33	49.33	49.33	49.33	48.54	4.29%	-
Jun 11, 2026	47.39	47.39	47.30	47.30	46.54	0.15%	35
Jun 10, 2026	47.23	47.23	47.23	47.23	46.47	-1.32%	-
Jun 9, 2026	47.86	47.86	47.86	47.86	47.09	1.14%	-
Jun 8, 2026	47.32	47.32	47.32	47.32	46.56	-1.05%	-
Jun 5, 2026	47.82	47.82	47.82	47.82	47.05	0.25%	-