ETR:10AJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	50.82	50.82	50.18	50.18	50.18	-2.18%	2,744
Jul 31, 2025	51.76	51.76	51.15	51.30	51.30	-0.85%	7,481
Jul 30, 2025	51.61	51.91	51.61	51.74	51.74	0.86%	1,225
Jul 29, 2025	50.97	51.30	50.77	51.30	51.30	0.67%	126
Jul 28, 2025	50.93	51.07	50.90	50.96	50.96	0.67%	2,029
Jul 25, 2025	50.81	50.91	50.50	50.62	50.62	-0.22%	295
Jul 24, 2025	50.91	50.94	50.70	50.73	50.73	-0.61%	152
Jul 23, 2025	51.16	51.29	51.04	51.04	51.04	0.47%	239
Jul 22, 2025	50.58	50.93	50.52	50.80	50.80	0.18%	320
Jul 21, 2025	50.72	50.83	50.61	50.71	50.71	0.54%	1,577
Jul 18, 2025	50.54	50.54	50.41	50.44	50.44	-0.36%	764
Jul 17, 2025	50.66	50.74	50.62	50.62	50.62	1.24%	241
Jul 16, 2025	50.29	50.81	50.00	50.00	50.00	-1.03%	978
Jul 15, 2025	50.66	50.75	50.52	50.52	50.52	-	1,942
Jul 14, 2025	50.17	50.52	50.17	50.52	50.52	0.88%	319
Jul 11, 2025	50.28	50.28	49.94	50.08	50.08	-0.73%	384
Jul 10, 2025	50.00	50.45	49.96	50.45	50.45	0.70%	628
Jul 9, 2025	49.97	50.15	49.97	50.10	50.10	-0.08%	125
Jul 8, 2025	50.19	50.19	50.03	50.14	50.14	-0.73%	196
Jul 7, 2025	50.47	50.62	50.39	50.51	50.51	0.48%	589
Jul 4, 2025	50.48	50.48	50.25	50.27	50.27	-0.71%	681
Jul 3, 2025	50.51	50.63	50.51	50.63	50.63	0.54%	477
Jul 2, 2025	50.75	50.75	50.21	50.36	50.36	-0.36%	928
Jul 1, 2025	50.27	50.54	50.03	50.54	50.54	1.36%	2,191
Jun 30, 2025	50.16	50.22	49.86	49.86	49.86	-1.01%	954
Jun 27, 2025	50.07	50.46	50.07	50.37	50.37	0.72%	508
Jun 26, 2025	50.28	50.28	49.96	50.01	50.01	-1.40%	96
Jun 25, 2025	51.29	51.29	50.72	50.72	50.72	-1.01%	57
Jun 24, 2025	51.47	51.54	51.15	51.24	51.24	-0.02%	1,725
Jun 23, 2025	50.93	51.44	50.93	51.25	51.25	-0.10%	899
Jun 20, 2025	51.08	51.36	51.08	51.30	51.30	0.45%	224
Jun 19, 2025	51.35	51.35	51.07	51.07	51.07	-0.45%	827
Jun 18, 2025	51.10	51.36	51.03	51.30	51.30	0.45%	182
Jun 17, 2025	50.70	51.14	50.70	51.07	51.07	0.06%	188
Jun 16, 2025	50.89	51.04	50.83	51.04	51.04	0.28%	1,005
Jun 13, 2025	50.80	51.17	50.61	50.90	50.90	-0.35%	601
Jun 12, 2025	51.27	51.27	50.85	51.08	51.08	-1.29%	414
Jun 11, 2025	51.81	51.92	51.65	51.75	51.75	-0.06%	813
Jun 10, 2025	51.73	51.80	51.65	51.78	51.78	0.37%	1,079
Jun 9, 2025	51.51	51.59	51.47	51.59	51.59	0.31%	559
Jun 6, 2025	51.34	51.52	51.30	51.43	51.43	0.33%	931
Jun 5, 2025	51.36	51.36	51.03	51.26	51.26	-0.02%	625
Jun 4, 2025	51.32	51.38	51.07	51.27	51.27	-	3,231
Jun 3, 2025	51.28	51.56	51.21	51.27	51.27	0.23%	2,394
Jun 2, 2025	51.19	51.23	50.97	51.15	51.15	-0.43%	864
May 30, 2025	51.41	51.61	51.36	51.37	51.37	0.31%	120
May 29, 2025	51.52	51.55	51.21	51.21	51.21	0.55%	4,275
May 28, 2025	51.09	51.26	50.93	50.93	50.93	-0.14%	2,808
May 27, 2025	50.74	51.00	50.59	51.00	51.00	0.87%	1,438
May 26, 2025	50.51	50.58	50.45	50.56	50.56	0.78%	1,067