ETR:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	49.50	49.58	49.00	49.43	-	-2.85%	1,787
Jun 22, 2026	51.98	52.02	50.30	50.88	50.88	-3.31%	1,787
Jun 19, 2026	51.40	52.84	51.40	52.62	52.62	0.57%	222
Jun 18, 2026	53.82	53.86	52.04	52.32	52.32	-4.28%	2,308
Jun 17, 2026	55.18	55.20	53.00	54.66	54.66	0.48%	2,054
Jun 16, 2026	54.50	55.72	53.76	54.40	54.40	1.19%	4,159
Jun 15, 2026	59.90	59.90	53.12	53.76	53.76	-9.53%	8,047
Jun 12, 2026	59.64	60.04	59.30	59.42	59.42	1.96%	2,011
Jun 11, 2026	57.56	58.64	57.12	58.28	58.28	-1.09%	1,071
Jun 10, 2026	61.66	62.26	58.92	58.92	58.92	-4.84%	3,261
Jun 9, 2026	64.34	64.48	61.92	61.92	61.92	-3.01%	1,478
Jun 8, 2026	62.18	64.82	62.18	63.84	63.84	0.47%	1,215
Jun 5, 2026	66.52	66.74	63.54	63.54	63.54	-8.23%	1,408
Jun 4, 2026	69.78	69.78	67.78	69.24	69.24	-2.09%	917
Jun 3, 2026	72.00	72.10	69.46	70.72	70.72	-0.39%	2,749
Jun 2, 2026	67.00	71.00	67.00	71.00	71.00	5.06%	1,588
Jun 1, 2026	66.76	67.58	65.98	67.58	67.58	3.71%	1,418
May 29, 2026	64.42	65.76	64.36	65.16	65.16	2.20%	1,364
May 28, 2026	62.16	63.76	62.14	63.76	63.76	2.41%	982
May 27, 2026	63.42	63.42	60.66	62.26	62.26	-1.95%	4,186
May 26, 2026	62.02	64.30	62.02	63.50	63.50	4.92%	2,127
May 25, 2026	60.70	61.34	60.50	60.52	60.52	-3.14%	287
May 22, 2026	58.18	62.48	57.62	62.48	62.48	10.04%	2,509
May 21, 2026	55.06	57.10	54.60	56.78	56.78	1.83%	1,616
May 20, 2026	54.96	56.54	54.96	55.76	55.76	3.80%	1,838
May 19, 2026	53.56	53.72	52.58	53.72	53.72	-1.24%	1,269
May 18, 2026	52.66	54.48	52.64	54.48	54.39	1.68%	735
May 15, 2026	56.06	56.06	53.50	53.58	53.50	-6.39%	2,649
May 14, 2026	58.42	58.46	56.44	57.24	57.15	-3.11%	1,704
May 13, 2026	58.22	59.38	57.86	59.08	58.99	9.00%	1,874
May 12, 2026	56.54	56.54	54.04	54.20	54.11	-2.76%	1,486
May 11, 2026	53.32	55.74	53.32	55.74	55.65	4.11%	2,337
May 8, 2026	53.82	54.16	53.44	53.54	53.46	-1.80%	583
May 7, 2026	53.94	55.28	53.54	54.52	54.43	1.49%	1,960
May 6, 2026	54.26	54.62	53.06	53.72	53.64	-0.85%	2,250
May 5, 2026	53.50	54.76	53.50	54.18	54.09	3.04%	1,364
May 4, 2026	54.46	54.46	52.40	52.58	52.50	-3.17%	2,835
Apr 30, 2026	53.48	54.42	53.28	54.30	54.21	1.88%	1,440
Apr 29, 2026	54.34	54.46	53.12	53.30	53.22	-2.31%	1,143
Apr 28, 2026	57.72	57.84	54.56	54.56	54.47	-3.02%	1,439
Apr 27, 2026	56.12	56.90	56.06	56.26	56.17	-0.25%	1,828
Apr 24, 2026	56.60	56.60	55.34	56.40	56.31	-1.33%	3,085
Apr 23, 2026	58.00	58.18	56.54	57.16	57.07	-1.41%	2,157
Apr 22, 2026	58.30	58.84	57.34	57.98	57.89	3.02%	3,255
Apr 21, 2026	56.72	57.00	56.28	56.28	56.19	-0.71%	851
Apr 20, 2026	56.24	56.68	55.68	56.68	56.59	2.79%	3,369
Apr 17, 2026	58.22	58.86	53.24	55.14	55.05	-8.68%	6,118
Apr 16, 2026	60.56	61.16	59.92	60.38	60.28	1.00%	1,804
Apr 15, 2026	60.96	61.12	59.68	59.78	59.69	-1.68%	1,236
Apr 14, 2026	62.52	62.58	60.60	60.80	60.70	-3.12%	3,032