ETR:18M1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	127.26	127.30	127.26	127.26	-	-0.03%	204
Sep 22, 2026	127.28	127.31	127.24	127.30	127.30	0.02%	2,328
Sep 21, 2026	127.23	127.28	127.22	127.28	127.28	-	281
Sep 18, 2026	127.24	127.35	127.21	127.28	127.28	0.05%	14,062
Sep 17, 2026	127.27	127.27	127.20	127.22	127.22	0.01%	285
Sep 16, 2026	127.20	127.26	127.18	127.21	127.21	-	2,638
Sep 15, 2026	127.20	127.21	127.16	127.21	127.21	0.02%	2,382
Sep 14, 2026	127.21	127.21	127.16	127.18	127.18	-0.01%	2,385
Sep 11, 2026	127.15	127.19	127.13	127.19	127.19	-	11
Sep 10, 2026	127.19	127.21	127.14	127.18	127.18	0.01%	724
Sep 9, 2026	127.16	127.19	127.12	127.17	127.17	-	841
Sep 8, 2026	127.13	127.20	127.13	127.17	127.17	0.01%	1,226
Sep 7, 2026	127.20	127.20	127.15	127.16	127.16	-	2,268
Sep 4, 2026	127.15	127.18	127.14	127.15	127.15	0.02%	149
Sep 3, 2026	127.17	127.17	127.12	127.13	127.13	-	1,083
Sep 2, 2026	127.15	127.15	127.11	127.13	127.13	-	765
Sep 1, 2026	127.13	127.49	127.09	127.13	127.13	0.02%	2,659
Aug 31, 2026	127.01	127.13	127.01	127.10	127.10	0.02%	1,409
Aug 28, 2026	127.17	127.17	127.08	127.08	127.08	-	1,856
Aug 27, 2026	127.06	127.11	127.06	127.08	127.08	0.02%	1,854
Aug 26, 2026	127.09	127.09	127.05	127.06	127.06	0.02%	2,031
Aug 25, 2026	127.04	127.08	127.04	127.04	127.04	-	599
Aug 24, 2026	127.07	127.07	127.03	127.05	127.05	0.01%	1,724
Aug 21, 2026	127.04	127.07	127.00	127.04	127.04	-0.01%	1,742
Aug 20, 2026	126.99	127.06	126.99	127.05	127.05	0.03%	510
Aug 19, 2026	127.02	127.02	126.99	127.01	127.01	-0.01%	661
Aug 18, 2026	127.01	127.03	126.98	127.02	127.02	0.02%	1,474
Aug 17, 2026	127.01	127.03	126.98	127.00	127.00	-	998
Aug 14, 2026	127.00	127.03	126.96	127.00	127.00	-	2,710
Aug 13, 2026	127.02	127.06	126.98	127.00	127.00	0.04%	25,068
Aug 12, 2026	126.93	126.97	126.93	126.95	126.95	0.02%	342
Aug 11, 2026	126.91	126.96	126.91	126.93	126.93	-	10,705
Aug 10, 2026	126.91	126.96	126.90	126.93	126.93	-	1,979
Aug 7, 2026	126.95	126.97	126.92	126.93	126.93	-	540
Aug 6, 2026	126.93	126.96	126.92	126.92	126.92	0.01%	76
Aug 5, 2026	126.91	126.97	126.91	126.91	126.91	-0.01%	413
Aug 4, 2026	126.94	126.95	126.90	126.92	126.92	-	1,065
Aug 3, 2026	126.87	126.96	126.87	126.92	126.92	0.01%	2,408
Jul 31, 2026	126.87	126.91	126.87	126.91	126.91	0.01%	1,395
Jul 30, 2026	126.87	126.91	126.85	126.89	126.89	0.02%	1,865
Jul 29, 2026	126.85	126.90	126.82	126.87	126.87	-	4,774
Jul 28, 2026	126.92	126.92	126.85	126.87	126.87	0.01%	2,133
Jul 27, 2026	126.82	126.87	126.82	126.85	126.85	0.01%	2,138
Jul 24, 2026	126.84	126.91	126.82	126.84	126.84	-	214
Jul 23, 2026	126.83	126.84	126.80	126.84	126.84	0.02%	430
Jul 22, 2026	126.84	126.84	126.78	126.81	126.81	-	14,073
Jul 21, 2026	126.80	126.82	126.77	126.81	126.81	-	1,275
Jul 20, 2026	126.75	126.82	126.75	126.81	126.81	0.02%	647
Jul 17, 2026	126.83	126.83	126.77	126.79	126.79	-	527
Jul 16, 2026	126.72	126.82	126.72	126.79	126.79	0.02%	1,077