ETR:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	62.12	62.98	62.12	62.76	62.66	0.19%	1,580
Apr 10, 2026	62.68	63.78	62.40	62.64	62.54	-1.39%	1,004
Apr 9, 2026	61.80	63.84	61.80	63.52	63.42	5.17%	2,421
Apr 8, 2026	64.32	64.32	58.66	60.40	60.30	-3.94%	14,239
Apr 7, 2026	61.28	63.12	61.28	62.88	62.78	2.48%	5,556
Apr 2, 2026	60.94	61.89	59.96	61.36	61.26	0.87%	16,971
Apr 1, 2026	58.27	60.83	58.09	60.83	60.73	6.14%	3,348
Mar 31, 2026	55.91	58.06	55.91	57.31	57.22	-0.17%	5,163
Mar 30, 2026	55.03	57.41	54.60	57.41	57.32	12.90%	5,232
Mar 27, 2026	50.16	51.20	49.37	50.85	50.77	1.05%	586
Mar 26, 2026	50.30	51.29	49.64	50.32	50.24	-0.67%	2,198
Mar 25, 2026	50.10	50.66	50.00	50.66	50.58	2.70%	1,416
Mar 24, 2026	48.15	49.33	47.87	49.33	49.25	1.41%	2,242
Mar 23, 2026	47.07	49.77	46.80	48.65	48.57	-1.83%	7,898
Mar 20, 2026	50.08	51.07	49.41	49.55	49.47	-1.92%	4,019