ETR:12DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	206.20	210.30	202.45	205.55	205.55	4.14%	4,698
May 12, 2026	207.65	208.70	197.20	197.38	197.38	-5.11%	5,972
May 11, 2026	223.00	224.00	205.60	208.00	208.00	0.22%	6,556
May 8, 2026	197.72	208.30	197.00	207.55	207.55	3.54%	1,500
May 7, 2026	203.75	204.65	196.00	200.45	200.45	2.34%	4,038
May 6, 2026	188.02	196.52	186.70	195.86	195.86	7.02%	2,183
May 5, 2026	181.70	184.68	181.12	183.02	183.02	2.82%	950
May 4, 2026	179.86	183.56	177.00	178.00	178.00	1.51%	1,013
Apr 30, 2026	176.34	177.76	173.00	175.36	175.36	0.23%	2,345
Apr 29, 2026	177.16	177.28	174.46	174.96	174.96	0.76%	3,742
Apr 28, 2026	183.44	184.36	172.72	173.64	173.64	-5.52%	5,780
Apr 27, 2026	184.40	188.16	181.52	183.78	183.78	-0.57%	4,339
Apr 24, 2026	183.10	186.76	180.00	184.84	184.84	-1.05%	4,239
Apr 23, 2026	181.94	186.80	181.32	186.80	186.80	1.73%	2,595
Apr 22, 2026	183.18	185.56	182.90	183.62	183.62	2.95%	2,985
Apr 21, 2026	175.26	179.34	174.62	178.36	178.36	3.64%	1,997
Apr 20, 2026	167.50	172.62	165.48	172.10	171.57	4.37%	1,945
Apr 17, 2026	162.62	166.08	162.04	164.90	164.39	1.88%	5,834
Apr 16, 2026	150.44	161.86	150.44	161.86	161.36	5.72%	1,252
Apr 15, 2026	155.62	157.20	150.62	153.10	152.62	-1.56%	949
Apr 14, 2026	157.12	158.04	153.58	155.52	155.04	-3.16%	5,145
Apr 13, 2026	151.08	162.66	150.02	160.60	160.10	5.02%	2,553
Apr 10, 2026	155.08	156.62	151.22	152.92	152.44	-1.10%	632
Apr 9, 2026	159.10	160.20	154.16	154.62	154.14	-1.74%	2,136
Apr 8, 2026	159.18	161.56	156.54	157.36	156.87	3.95%	3,955
Apr 7, 2026	150.08	152.96	147.60	151.38	150.91	1.11%	1,305
Apr 2, 2026	142.96	150.28	141.38	149.72	149.25	2.74%	3,713
Apr 1, 2026	144.22	147.56	142.82	145.72	145.27	6.66%	4,543
Mar 31, 2026	144.54	146.24	136.32	136.62	136.20	-7.99%	6,817
Mar 30, 2026	148.84	151.34	145.20	148.48	148.02	-0.51%	2,548
Mar 27, 2026	154.02	154.18	148.38	149.24	148.78	-4.66%	4,157
Mar 26, 2026	158.82	161.22	155.36	156.54	156.05	0.12%	3,359
Mar 25, 2026	154.06	159.48	152.52	156.36	155.87	5.05%	5,552
Mar 24, 2026	142.72	149.94	141.00	148.84	148.38	7.50%	4,726
Mar 23, 2026	134.46	142.02	134.46	138.46	138.03	-3.77%	3,827
Mar 20, 2026	136.98	146.60	136.98	143.88	143.43	7.69%	29,220
Mar 19, 2026	130.28	134.80	127.28	133.60	133.18	1.09%	3,649
Mar 18, 2026	133.06	134.40	131.50	132.16	131.75	-0.74%	1,243
Mar 17, 2026	135.84	136.82	132.60	133.14	132.73	-2.33%	4,683
Mar 16, 2026	124.00	136.78	124.00	136.32	135.90	4.44%	1,613
Mar 13, 2026	129.72	132.46	128.84	130.52	130.11	-0.26%	2,832
Mar 12, 2026	127.38	131.30	126.40	130.86	130.45	2.86%	3,732
Mar 11, 2026	123.72	128.38	123.34	127.22	126.82	2.83%	1,369
Mar 10, 2026	125.86	127.10	118.50	123.72	123.34	-0.15%	2,513
Mar 9, 2026	123.22	125.06	122.84	123.90	123.52	-2.33%	1,602
Mar 6, 2026	127.16	127.16	122.98	126.86	126.47	-1.12%	2,265
Mar 5, 2026	126.34	128.46	125.22	128.30	127.90	2.35%	2,307
Mar 4, 2026	123.96	128.74	123.92	125.36	124.97	2.44%	4,299
Mar 3, 2026	128.78	130.52	122.38	122.38	122.00	-4.97%	11,750
Mar 2, 2026	122.66	129.92	120.98	128.78	128.38	3.42%	11,429