ETR:185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.50	44.50	44.50	44.50	-	-0.71%	250
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
Jul 9, 2026	42.97	42.97	41.82	42.63	42.55	2.38%	966
Jul 8, 2026	42.47	43.26	41.64	41.64	41.56	-1.51%	2,657
Jul 7, 2026	43.72	43.75	42.04	42.28	42.20	-4.99%	1,973
Jul 6, 2026	43.55	44.50	43.11	44.50	44.41	2.89%	2,038
Jul 3, 2026	43.00	44.00	43.00	43.25	43.17	0.65%	351
Jul 2, 2026	41.96	44.05	41.89	42.97	42.89	2.14%	8,294
Jul 1, 2026	43.86	43.98	40.48	42.07	41.99	-9.47%	6,844
Jun 30, 2026	46.86	47.68	46.05	46.47	46.38	0.48%	1,963
Jun 29, 2026	47.64	48.24	46.15	46.25	46.16	-2.43%	879
Jun 26, 2026	46.11	47.60	45.95	47.40	47.31	2.07%	1,541
Jun 25, 2026	46.25	46.91	45.33	46.44	46.35	-0.47%	1,047
Jun 24, 2026	48.37	48.37	46.60	46.66	46.57	-2.81%	1,485
Jun 23, 2026	49.50	49.58	48.01	48.01	47.92	-5.64%	2,647
Jun 22, 2026	51.98	52.02	50.30	50.88	50.78	-3.31%	1,787
Jun 19, 2026	51.40	52.84	51.40	52.62	52.52	0.57%	222
Jun 18, 2026	53.82	53.86	52.04	52.32	52.22	-4.28%	2,308
Jun 17, 2026	55.18	55.20	53.00	54.66	54.55	0.48%	2,054
Jun 16, 2026	54.50	55.72	53.76	54.40	54.29	1.19%	4,159
Jun 15, 2026	59.90	59.90	53.12	53.76	53.65	-9.53%	8,047