ETR:10AJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	54.69	54.69	54.35	54.35	-	-0.40%	355
Sep 22, 2026	54.48	54.69	54.38	54.57	54.57	0.22%	3,088
Sep 21, 2026	54.22	54.45	54.11	54.45	54.45	0.52%	979
Sep 18, 2026	54.41	54.41	54.15	54.17	54.17	-0.70%	66
Sep 17, 2026	54.64	54.64	54.45	54.55	54.55	0.09%	910
Sep 16, 2026	54.31	54.54	54.31	54.50	54.50	0.20%	1,987
Sep 15, 2026	54.24	54.39	54.06	54.39	54.39	-0.29%	522
Sep 14, 2026	54.66	54.89	54.55	54.55	54.55	0.18%	2,096
Sep 11, 2026	54.45	54.63	54.43	54.45	54.45	0.02%	767
Sep 10, 2026	54.94	54.94	54.44	54.44	54.44	-0.55%	267
Sep 9, 2026	55.14	55.15	54.74	54.74	54.74	-1.07%	1,382
Sep 8, 2026	54.94	55.51	54.94	55.33	55.33	0.38%	1,777
Sep 7, 2026	55.27	55.27	55.08	55.12	55.12	-1.02%	2,653
Sep 4, 2026	55.44	55.73	55.36	55.69	55.69	0.31%	709
Sep 3, 2026	55.23	55.52	55.18	55.52	55.52	0.45%	1,196
Sep 2, 2026	55.65	55.65	55.08	55.27	55.27	-0.81%	3,549
Sep 1, 2026	55.61	55.72	55.35	55.72	55.72	0.80%	424
Aug 31, 2026	55.93	55.93	55.28	55.28	55.28	-1.71%	2,054
Aug 28, 2026	56.29	56.29	56.13	56.24	56.24	0.04%	631
Aug 27, 2026	56.49	56.49	56.18	56.22	56.22	-0.74%	1,927
Aug 26, 2026	56.70	56.81	56.64	56.64	56.64	-0.05%	95
Aug 25, 2026	56.72	56.78	56.56	56.67	56.67	0.55%	5,303
Aug 24, 2026	56.59	56.70	56.34	56.36	56.36	0.11%	2,162
Aug 21, 2026	56.42	56.54	56.30	56.30	56.30	-0.32%	935
Aug 20, 2026	56.23	56.52	56.08	56.48	56.48	0.71%	5,891
Aug 19, 2026	56.32	56.39	56.08	56.08	56.08	-0.69%	426
Aug 18, 2026	56.60	56.70	56.47	56.47	56.47	-0.23%	12,543
Aug 17, 2026	56.85	56.85	56.52	56.60	56.60	-0.79%	1,350
Aug 14, 2026	57.14	57.14	56.98	57.05	57.05	-0.14%	1,090
Aug 13, 2026	56.89	57.13	56.83	57.13	57.13	0.83%	128
Aug 12, 2026	56.18	56.66	56.18	56.66	56.66	0.37%	507
Aug 11, 2026	56.67	56.76	56.45	56.45	56.45	-0.28%	344
Aug 10, 2026	57.11	57.15	56.51	56.61	56.61	-1.34%	1,123
Aug 7, 2026	57.22	57.43	57.01	57.38	57.38	-0.09%	9,080
Aug 6, 2026	57.77	57.83	57.43	57.43	57.43	-	405
Aug 5, 2026	57.41	57.65	57.41	57.43	57.43	-0.05%	1,918
Aug 4, 2026	57.81	57.81	57.07	57.46	57.46	-0.48%	2,018
Aug 3, 2026	57.92	57.94	57.48	57.74	57.74	-0.24%	7,697
Jul 31, 2026	58.17	58.17	57.82	57.88	57.88	-	5,555
Jul 30, 2026	58.90	58.90	57.88	57.88	57.88	-2.08%	15,175
Jul 29, 2026	59.39	59.45	59.02	59.11	59.11	-0.50%	2,069
Jul 28, 2026	59.52	59.75	59.41	59.41	59.41	0.10%	1,265
Jul 27, 2026	59.47	59.61	59.35	59.35	59.35	0.07%	824
Jul 24, 2026	58.38	59.31	58.38	59.31	59.31	1.52%	207
Jul 23, 2026	58.28	58.60	58.28	58.42	58.42	0.07%	563
Jul 22, 2026	58.52	58.73	58.38	58.38	58.38	-0.39%	1,814
Jul 21, 2026	58.54	58.61	58.30	58.61	58.61	0.41%	1,780
Jul 20, 2026	58.34	58.63	58.34	58.37	58.37	-0.44%	514
Jul 17, 2026	58.34	58.78	58.24	58.63	58.63	0.81%	9,830
Jul 16, 2026	57.30	58.16	57.19	58.16	58.16	1.29%	1,002