ETR:1170 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	158.50	158.76	152.22	152.22	152.22	-8.07%	1,972
Oct 29, 2026	164.32	166.90	163.36	165.58	165.58	-1.46%	1,109
Oct 28, 2026	170.84	170.84	166.56	168.04	168.04	-0.65%	444
Oct 27, 2026	158.48	169.14	158.48	169.14	169.14	6.51%	611
Oct 26, 2026	153.64	159.54	153.64	158.80	158.80	1.69%	639
Oct 23, 2026	153.62	156.16	150.88	156.16	156.16	1.79%	4,735
Oct 22, 2026	160.16	160.64	153.00	153.42	153.42	-5.67%	1,026
Oct 21, 2026	165.30	167.72	162.64	162.64	162.64	1.27%	902
Oct 20, 2026	162.78	162.84	159.48	160.60	160.60	-2.94%	495
Oct 19, 2026	161.56	165.46	159.70	165.46	165.46	3.22%	1,927
Oct 16, 2026	165.88	167.88	159.74	160.30	160.30	-1.81%	3,029
Oct 15, 2026	170.80	171.56	160.00	163.26	163.26	-8.25%	4,602
Oct 14, 2026	182.84	183.16	177.94	177.94	177.94	0.20%	2,430
Oct 13, 2026	185.62	186.34	177.58	177.58	177.58	-6.11%	837
Oct 12, 2026	193.72	195.58	189.14	189.14	189.14	-1.89%	1,269
Oct 9, 2026	190.56	193.22	190.56	192.78	192.78	1.10%	1,116
Oct 8, 2026	191.26	193.18	189.70	190.68	190.68	0.21%	621
Oct 7, 2026	192.42	192.42	187.56	190.28	190.28	0.67%	1,283
Oct 6, 2026	185.90	189.50	184.70	189.02	189.02	1.91%	1,267
Oct 5, 2026	185.82	186.16	183.80	185.48	185.48	1.13%	718
Oct 2, 2026	183.78	186.18	182.00	183.40	183.40	0.70%	925
Oct 1, 2026	182.86	182.94	178.22	182.12	182.12	1.03%	617
Sep 30, 2026	178.92	181.76	178.00	180.26	180.26	0.90%	681
Sep 29, 2026	180.14	182.78	178.66	178.66	178.66	-0.89%	456
Sep 28, 2026	179.22	180.70	178.70	180.26	180.26	-0.81%	1,090
Sep 25, 2026	182.82	185.48	181.74	181.74	181.74	1.56%	946
Sep 24, 2026	177.38	178.94	174.38	178.94	178.94	0.88%	323
Sep 23, 2026	180.14	180.68	177.38	177.38	177.38	-1.37%	398
Sep 22, 2026	179.04	180.56	177.16	179.84	179.84	2.02%	2,012
Sep 21, 2026	176.58	178.16	176.22	176.28	176.28	1.92%	1,971
Sep 18, 2026	176.38	177.10	172.46	172.96	172.96	-2.58%	2,172
Sep 17, 2026	174.52	177.70	174.52	177.54	177.54	2.74%	606
Sep 16, 2026	168.54	173.40	168.54	172.80	172.80	2.71%	296
Sep 15, 2026	162.94	168.24	162.92	168.24	168.24	2.69%	3,505
Sep 14, 2026	168.48	168.48	161.98	163.84	163.84	-4.62%	6,437
Sep 11, 2026	164.44	171.78	164.44	171.78	171.78	4.16%	277
Sep 10, 2026	165.60	165.80	162.46	164.92	164.92	-1.75%	568
Sep 9, 2026	168.66	169.64	166.16	167.86	167.86	-1.97%	1,454
Sep 8, 2026	168.66	171.24	168.08	171.24	171.24	1.01%	2,180
Sep 7, 2026	167.06	175.60	167.06	169.52	169.52	2.31%	1,324
Sep 4, 2026	166.32	169.04	165.14	165.70	165.70	0.75%	763
Sep 3, 2026	160.72	164.46	157.20	164.46	164.46	2.21%	995
Sep 2, 2026	163.20	164.62	159.76	160.90	160.90	-2.45%	737
Sep 1, 2026	170.98	170.98	164.00	164.94	164.94	-1.67%	483
Aug 31, 2026	168.96	170.18	167.46	167.74	167.74	-1.62%	1,046
Aug 28, 2026	171.54	171.86	168.86	170.50	170.50	-1.75%	563
Aug 27, 2026	175.50	177.56	172.30	173.54	173.54	2.48%	697
Aug 26, 2026	163.84	169.34	162.98	169.34	169.34	4.00%	602
Aug 25, 2026	163.76	165.00	162.72	162.82	162.82	0.59%	905
Aug 24, 2026	160.24	161.90	158.52	161.86	161.86	1.06%	2,432