ETR:0USE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	145.37	145.57	145.29	145.50	145.50	0.67%	3,005
Sep 21, 2026	143.75	144.53	143.70	144.53	144.53	1.35%	7,986
Sep 18, 2026	143.13	143.13	142.54	142.60	142.60	0.05%	2,404
Sep 17, 2026	142.21	142.54	142.21	142.54	142.54	0.70%	-
Sep 16, 2026	141.27	141.58	141.12	141.54	141.54	0.46%	6,010
Sep 15, 2026	141.25	141.50	140.90	140.90	140.90	-0.42%	9,681
Sep 14, 2026	141.25	141.50	141.25	141.50	141.50	-0.18%	-
Sep 11, 2026	140.91	141.75	140.91	141.75	141.75	1.02%	2,404
Sep 10, 2026	141.07	141.07	140.00	140.32	140.32	-0.31%	3,621
Sep 9, 2026	141.48	141.48	140.66	140.76	140.76	-0.71%	4,227
Sep 8, 2026	142.05	142.09	141.61	141.76	141.76	-0.13%	3,905
Sep 7, 2026	142.48	142.51	141.94	141.94	141.94	-0.21%	1,202
Sep 4, 2026	142.89	143.04	142.25	142.25	142.25	-0.45%	1,205
Sep 3, 2026	141.60	142.90	141.60	142.90	142.90	0.68%	601
Sep 2, 2026	141.45	141.93	141.12	141.93	141.93	0.32%	-
Sep 1, 2026	142.07	142.07	141.35	141.48	141.48	-0.05%	-
Aug 31, 2026	142.37	142.37	141.55	141.55	141.55	-1.27%	8,240
Aug 28, 2026	142.25	143.37	142.16	143.37	143.37	0.96%	-
Aug 27, 2026	141.68	142.07	141.68	142.01	142.01	0.64%	576
Aug 26, 2026	140.93	141.10	140.82	141.10	141.10	0.22%	3,006
Aug 25, 2026	141.10	141.15	140.59	140.79	140.79	0.15%	6,198
Aug 24, 2026	140.52	140.72	140.40	140.58	140.58	-0.28%	6,319
Aug 21, 2026	140.29	140.98	140.29	140.98	140.98	0.07%	3,606
Aug 20, 2026	141.58	141.58	140.88	140.88	140.88	-0.73%	2,404
Aug 19, 2026	142.14	142.23	141.81	141.92	141.92	-0.32%	2,410
Aug 18, 2026	142.89	142.89	142.38	142.38	142.38	-0.88%	2,016
Aug 17, 2026	144.12	144.12	143.64	143.64	143.64	-0.23%	13,697
Aug 14, 2026	144.76	144.76	143.98	143.98	143.98	-0.40%	4,810
Aug 13, 2026	144.19	145.00	144.13	144.56	144.56	0.61%	2,404
Aug 12, 2026	143.65	143.83	143.62	143.68	143.68	0.01%	5,923
Aug 11, 2026	143.89	144.21	143.67	143.67	143.67	-0.14%	22,165
Aug 10, 2026	143.92	144.07	143.76	143.87	143.87	0.10%	14,808
Aug 7, 2026	143.38	143.72	143.38	143.72	143.72	0.28%	1,203
Aug 6, 2026	143.46	143.53	143.32	143.32	143.32	-0.27%	4,943
Aug 5, 2026	144.15	144.31	143.71	143.71	143.71	0.34%	3,006
Aug 4, 2026	141.84	143.23	141.66	143.23	143.23	1.48%	3,005
Aug 3, 2026	140.00	141.13	139.82	141.13	141.13	1.95%	5,537
Jul 31, 2026	138.87	139.64	138.44	138.44	138.44	0.87%	4,507
Jul 30, 2026	137.43	137.48	137.24	137.24	137.24	-1.38%	601
Jul 29, 2026	139.88	140.08	139.16	139.16	139.16	-0.42%	10
Jul 28, 2026	139.33	139.74	139.33	139.74	139.74	0.42%	-
Jul 27, 2026	140.40	140.60	139.16	139.16	139.16	-0.61%	-
Jul 24, 2026	139.36	140.02	139.36	140.02	140.02	0.59%	35
Jul 23, 2026	140.16	140.35	139.20	139.20	139.20	-1.27%	-
Jul 22, 2026	140.39	140.99	140.34	140.99	140.99	0.21%	4
Jul 21, 2026	140.29	140.69	140.22	140.69	140.69	0.24%	-
Jul 20, 2026	139.63	140.36	139.63	140.36	140.36	0.38%	-
Jul 17, 2026	139.77	139.99	139.77	139.83	139.83	-1.19%	2,814
Jul 16, 2026	141.39	141.51	141.12	141.51	141.51	0.06%	8,989
Jul 15, 2026	141.63	141.78	141.42	141.42	141.42	0.21%	100