ETR:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.14	41.27	39.29	39.34	-	-4.07%	1,583
Sep 17, 2026	40.74	41.20	40.74	41.01	41.01	0.07%	323
Sep 16, 2026	40.47	40.98	40.47	40.98	40.98	1.79%	20
Sep 15, 2026	40.78	40.78	40.26	40.26	40.26	-1.35%	130
Sep 14, 2026	41.52	41.52	40.42	40.81	40.81	-2.35%	859
Sep 11, 2026	41.90	42.16	41.36	41.79	41.79	-1.42%	810
Sep 10, 2026	43.05	43.32	42.39	42.39	42.39	-2.69%	2,292
Sep 9, 2026	44.71	45.06	43.56	43.56	43.56	-3.46%	8
Sep 8, 2026	43.34	45.12	43.30	45.12	45.12	4.81%	316
Sep 7, 2026	43.09	43.09	43.05	43.05	43.05	-1.08%	-
Sep 4, 2026	43.80	43.80	43.52	43.52	43.52	-1.05%	230
Sep 3, 2026	44.58	45.14	43.93	43.98	43.98	-0.48%	565
Sep 2, 2026	43.85	44.19	43.75	44.19	44.19	0.80%	13
Sep 1, 2026	43.11	43.84	43.11	43.84	43.84	1.74%	287
Aug 31, 2026	43.67	43.67	42.86	43.09	43.09	-1.22%	196
Aug 28, 2026	43.59	43.62	43.34	43.62	43.62	0.11%	98
Aug 27, 2026	42.30	43.57	42.30	43.57	43.57	2.52%	369
Aug 26, 2026	43.19	43.19	42.50	42.50	42.50	-2.01%	144
Aug 25, 2026	42.69	43.37	42.50	43.37	43.37	0.86%	6,247
Aug 24, 2026	44.50	44.50	43.00	43.00	43.00	-4.06%	273
Aug 21, 2026	44.12	45.00	44.12	44.82	44.82	4.52%	1,228
Aug 20, 2026	43.85	43.85	42.31	42.88	42.88	-1.49%	640
Aug 19, 2026	42.81	43.84	42.81	43.53	43.53	2.23%	256
Aug 18, 2026	44.10	44.22	42.58	42.58	42.58	-2.76%	808
Aug 17, 2026	43.30	43.99	43.28	43.79	43.79	1.16%	4,452
Aug 14, 2026	42.48	43.59	42.48	43.29	43.29	-0.98%	1,284
Aug 13, 2026	44.38	44.39	43.53	43.72	43.72	-4.48%	1,831
Aug 12, 2026	48.07	48.07	45.77	45.77	45.77	-0.56%	608
Aug 11, 2026	44.72	47.10	44.64	46.03	46.03	4.51%	1,063
Aug 10, 2026	42.78	44.36	42.78	44.13	44.04	2.37%	1,118
Aug 7, 2026	42.11	43.20	41.62	43.11	43.03	3.38%	356
Aug 6, 2026	41.59	41.80	40.91	41.70	41.62	1.34%	1,987
Aug 5, 2026	40.31	41.75	40.31	41.15	41.07	1.96%	3,033
Aug 4, 2026	39.73	40.37	39.73	40.36	40.28	4.97%	1,572
Aug 3, 2026	39.87	39.87	38.09	38.45	38.37	-2.04%	829
Jul 31, 2026	39.01	39.51	39.01	39.25	39.17	2.53%	246
Jul 30, 2026	37.83	38.56	37.82	38.28	38.20	1.75%	3,296
Jul 29, 2026	38.41	39.48	37.36	37.62	37.55	-3.32%	1,254
Jul 28, 2026	38.73	38.91	38.73	38.91	38.83	0.62%	185
Jul 27, 2026	39.20	39.20	38.67	38.67	38.59	-2.08%	1,512
Jul 24, 2026	39.70	40.03	39.07	39.49	39.41	-0.45%	472
Jul 23, 2026	40.52	40.81	39.67	39.67	39.59	-0.30%	401
Jul 22, 2026	39.11	39.93	39.11	39.79	39.71	2.47%	1,590
Jul 21, 2026	39.13	39.42	38.55	38.83	38.75	2.35%	701
Jul 20, 2026	38.95	39.48	37.94	37.94	37.87	-7.67%	874
Jul 16, 2026	42.13	42.13	40.86	41.09	41.01	-1.60%	992
Jul 15, 2026	43.19	43.19	41.65	41.76	41.68	-2.38%	721
Jul 14, 2026	43.54	44.31	42.78	42.78	42.70	-0.72%	737
Jul 13, 2026	42.34	43.65	42.33	43.09	43.01	1.56%	817
Jul 10, 2026	42.89	42.89	42.43	42.43	42.35	-0.47%	176