ETR:12DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	154.02	154.18	148.38	149.24	149.24	-4.66%	4,157
Mar 26, 2026	158.82	161.22	155.36	156.54	156.54	0.12%	3,359
Mar 25, 2026	154.06	159.48	152.52	156.36	156.36	5.05%	5,552
Mar 24, 2026	142.72	149.94	141.00	148.84	148.84	7.50%	4,726
Mar 23, 2026	134.46	142.02	134.46	138.46	138.46	-3.77%	3,827
Mar 20, 2026	136.98	146.60	136.98	143.88	143.88	7.69%	29,220
Mar 19, 2026	130.28	134.80	127.28	133.60	133.60	1.09%	3,649
Mar 18, 2026	133.06	134.40	131.50	132.16	132.16	-0.74%	1,243
Mar 17, 2026	135.84	136.82	132.60	133.14	133.14	-2.33%	4,683
Mar 16, 2026	124.00	136.78	124.00	136.32	136.32	4.44%	1,613
Mar 13, 2026	129.72	132.46	128.84	130.52	130.52	-0.26%	2,832
Mar 12, 2026	127.38	131.30	126.40	130.86	130.86	2.86%	3,732
Mar 11, 2026	123.72	128.38	123.34	127.22	127.22	2.83%	1,369
Mar 10, 2026	125.86	127.10	118.50	123.72	123.72	-0.15%	2,513
Mar 9, 2026	123.22	125.06	122.84	123.90	123.90	-2.33%	1,602
Mar 6, 2026	127.16	127.16	122.98	126.86	126.86	-1.12%	2,265
Mar 5, 2026	126.34	128.46	125.22	128.30	128.30	2.35%	2,307
Mar 4, 2026	123.96	128.74	123.92	125.36	125.36	2.44%	4,299
Mar 3, 2026	128.78	130.52	122.38	122.38	122.38	-4.97%	11,750
Mar 2, 2026	122.66	129.92	120.98	128.78	128.78	3.42%	11,429
Feb 27, 2026	114.60	124.52	112.86	124.52	124.52	20.12%	20,909
Feb 26, 2026	104.66	106.84	102.18	103.66	103.66	-1.20%	5,341
Feb 25, 2026	100.84	104.92	99.24	104.92	104.92	2.94%	2,297
Feb 24, 2026	101.86	104.14	101.50	101.92	101.92	-0.22%	3,712
Feb 23, 2026	102.82	105.04	101.18	102.14	102.14	0.49%	881
Feb 20, 2026	101.54	103.68	100.20	101.64	101.64	0.79%	1,155
Feb 19, 2026	99.03	103.40	98.28	100.84	100.84	1.94%	4,892
Feb 18, 2026	98.34	99.30	95.66	98.92	98.92	0.18%	1,373
Feb 17, 2026	98.33	100.12	97.92	98.74	98.74	0.07%	2,192
Feb 16, 2026	99.23	100.18	98.67	98.67	98.67	-1.32%	2,359
Feb 13, 2026	95.31	101.60	95.01	99.99	99.99	4.89%	7,653
Feb 12, 2026	104.10	104.30	94.90	95.33	95.33	-9.23%	9,038
Feb 11, 2026	106.10	107.72	104.48	105.02	105.02	-0.25%	2,500
Feb 10, 2026	101.52	106.12	100.86	105.28	105.28	3.44%	10,155
Feb 9, 2026	102.08	102.20	99.94	101.78	101.78	-0.70%	1,591
Feb 6, 2026	97.85	103.42	97.21	102.50	102.50	4.81%	2,353
Feb 5, 2026	103.26	103.94	96.00	97.80	97.80	-4.17%	4,486
Feb 4, 2026	100.52	103.42	99.71	102.06	102.06	1.19%	5,559
Feb 3, 2026	101.64	102.86	100.04	100.86	100.86	1.84%	2,666
Feb 2, 2026	94.97	99.68	94.58	99.04	99.04	3.02%	4,217
Jan 30, 2026	97.11	98.51	95.36	96.14	96.14	-2.51%	2,711
Jan 29, 2026	98.19	99.00	96.50	98.62	98.62	-0.25%	1,875
Jan 28, 2026	96.98	98.87	95.67	98.87	98.87	1.59%	1,157
Jan 27, 2026	98.26	98.62	96.69	97.32	97.32	-0.91%	1,230
Jan 26, 2026	97.16	98.77	96.32	98.21	98.21	0.42%	3,474
Jan 23, 2026	100.22	100.22	97.17	97.80	97.80	-3.51%	2,166
Jan 22, 2026	97.92	101.74	97.26	101.36	101.36	5.50%	4,060
Jan 21, 2026	95.60	96.50	94.26	96.08	96.08	-1.18%	3,863
Jan 20, 2026	100.40	104.48	96.94	97.23	97.23	-5.49%	5,621
Jan 19, 2026	100.74	105.94	100.64	102.88	102.43	-1.87%	4,743