ETR:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	58.22	59.38	57.86	59.08	59.08	9.00%	1,874
May 12, 2026	56.54	56.54	54.04	54.20	54.20	-2.76%	1,486
May 11, 2026	53.32	55.74	53.32	55.74	55.74	4.11%	2,337
May 8, 2026	53.82	54.16	53.44	53.54	53.54	-1.80%	583
May 7, 2026	53.94	55.28	53.54	54.52	54.52	1.49%	1,960
May 6, 2026	54.26	54.62	53.06	53.72	53.72	-0.85%	2,250
May 5, 2026	53.50	54.76	53.50	54.18	54.18	3.04%	1,364
May 4, 2026	54.46	54.46	52.40	52.58	52.58	-3.17%	2,835
Apr 30, 2026	53.48	54.42	53.28	54.30	54.30	1.88%	1,440
Apr 29, 2026	54.34	54.46	53.12	53.30	53.30	-2.31%	1,143
Apr 28, 2026	57.72	57.84	54.56	54.56	54.56	-3.02%	1,439
Apr 27, 2026	56.12	56.90	56.06	56.26	56.26	-0.25%	1,828
Apr 24, 2026	56.60	56.60	55.34	56.40	56.40	-1.33%	3,085
Apr 23, 2026	58.00	58.18	56.54	57.16	57.16	-1.41%	2,157
Apr 22, 2026	58.30	58.84	57.34	57.98	57.98	3.02%	3,255
Apr 21, 2026	56.72	57.00	56.28	56.28	56.28	-0.71%	851
Apr 20, 2026	56.24	56.68	55.68	56.68	56.68	2.79%	3,369
Apr 17, 2026	58.22	58.86	53.24	55.14	55.14	-8.68%	6,118
Apr 16, 2026	60.56	61.16	59.92	60.38	60.38	1.00%	1,804
Apr 15, 2026	60.96	61.12	59.68	59.78	59.78	-1.68%	1,236
Apr 14, 2026	62.52	62.58	60.60	60.80	60.80	-3.12%	3,032
Apr 13, 2026	62.12	62.98	62.12	62.76	62.76	0.19%	1,580
Apr 10, 2026	62.68	63.78	62.40	62.64	62.64	-1.39%	1,004
Apr 9, 2026	61.80	63.84	61.80	63.52	63.52	5.17%	2,421
Apr 8, 2026	64.32	64.32	58.66	60.40	60.40	-3.94%	14,239
Apr 7, 2026	61.28	63.12	61.28	62.88	62.88	2.48%	5,556
Apr 2, 2026	60.94	61.89	59.96	61.36	61.36	0.87%	16,971
Apr 1, 2026	58.27	60.83	58.09	60.83	60.83	6.14%	3,348
Mar 31, 2026	55.91	58.06	55.91	57.31	57.31	-0.17%	5,163
Mar 30, 2026	55.03	57.41	54.60	57.41	57.41	12.90%	5,232
Mar 27, 2026	50.16	51.20	49.37	50.85	50.85	1.05%	586
Mar 26, 2026	50.30	51.29	49.64	50.32	50.32	-0.67%	2,198
Mar 25, 2026	50.10	50.66	50.00	50.66	50.66	2.70%	1,416
Mar 24, 2026	48.15	49.33	47.87	49.33	49.33	1.41%	2,242
Mar 23, 2026	47.07	49.77	46.80	48.65	48.65	-1.83%	7,898
Mar 20, 2026	50.08	51.07	49.41	49.55	49.55	-1.92%	4,019
Mar 19, 2026	54.59	54.59	48.45	50.52	50.52	-10.82%	11,756
Mar 18, 2026	57.01	57.01	55.67	56.65	56.65	-2.11%	2,925
Mar 17, 2026	57.82	58.84	56.79	57.87	57.87	0.63%	1,305
Mar 16, 2026	55.86	58.55	55.85	57.51	57.51	3.10%	2,870
Mar 13, 2026	58.12	59.12	55.57	55.78	55.78	-2.94%	2,415
Mar 12, 2026	57.32	58.36	56.22	57.47	57.47	3.20%	3,735
Mar 11, 2026	53.53	56.19	53.12	55.69	55.69	5.37%	4,229
Mar 10, 2026	53.13	53.36	52.47	52.85	52.85	3.36%	666
Mar 9, 2026	51.22	51.37	49.73	51.13	51.04	0.04%	3,092
Mar 6, 2026	52.35	52.60	49.62	51.11	51.02	-0.99%	4,712
Mar 5, 2026	54.13	54.32	51.62	51.62	51.53	-5.02%	1,155
Mar 4, 2026	54.71	58.44	54.35	54.35	54.26	1.19%	1,582
Mar 3, 2026	57.00	57.00	51.47	53.71	53.62	-2.43%	3,487
Mar 2, 2026	54.14	55.45	53.54	55.05	54.96	4.50%	3,841