ETR:18MF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	24.25	24.25	24.12	24.12	-	0.04%	16,451
Apr 8, 2026	24.28	24.40	23.96	24.11	24.11	4.35%	79,506
Apr 7, 2026	23.48	23.62	22.99	23.11	23.11	-1.11%	65,659
Apr 2, 2026	22.87	23.44	22.76	23.37	23.37	0.43%	36,671
Apr 1, 2026	23.23	23.27	23.02	23.27	23.27	3.52%	40,339
Mar 31, 2026	22.37	22.56	22.30	22.48	22.48	-0.16%	49,467
Mar 30, 2026	22.18	22.57	22.16	22.51	22.51	0.78%	72,403
Mar 27, 2026	22.98	22.98	22.32	22.34	22.34	-3.16%	39,739
Mar 26, 2026	23.36	23.41	23.07	23.07	23.07	-2.00%	24,416
Mar 25, 2026	23.47	23.60	23.30	23.54	23.54	1.38%	60,171
Mar 24, 2026	23.30	23.37	22.97	23.22	23.22	-0.34%	93,941
Mar 23, 2026	22.61	23.89	22.49	23.30	23.30	0.60%	224,351
Mar 20, 2026	23.61	23.64	23.16	23.16	23.16	-1.61%	131,999
Mar 19, 2026	24.02	24.08	23.54	23.54	23.54	-2.91%	119,166
Mar 18, 2026	24.75	24.79	24.19	24.24	24.24	-1.16%	109,387
Mar 17, 2026	24.33	24.73	24.29	24.53	24.53	0.20%	42,338
Mar 16, 2026	24.53	24.67	24.37	24.48	24.48	0.25%	55,703
Mar 13, 2026	24.29	24.77	24.29	24.42	24.42	-0.08%	70,884
Mar 12, 2026	24.64	24.64	24.35	24.44	24.44	-1.03%	49,500
Mar 11, 2026	24.66	24.84	24.57	24.69	24.69	-0.34%	17,121
Mar 10, 2026	24.67	24.81	24.41	24.78	24.78	2.19%	62,306
Mar 9, 2026	23.76	24.28	23.76	24.25	24.25	-0.88%	75,749
Mar 6, 2026	25.04	25.04	24.32	24.46	24.46	-2.28%	72,828
Mar 5, 2026	25.17	25.28	24.95	25.03	25.03	-0.48%	59,214
Mar 4, 2026	24.74	25.20	24.69	25.15	25.15	1.99%	112,190
Mar 3, 2026	24.66	24.71	24.35	24.66	24.66	-0.86%	128,723
Mar 2, 2026	24.09	25.00	24.07	24.88	24.88	2.05%	114,961
Feb 27, 2026	24.58	24.67	24.17	24.38	24.38	-1.38%	139,166
Feb 26, 2026	24.94	25.06	24.45	24.72	24.72	-0.66%	43,714
Feb 25, 2026	24.63	24.95	24.63	24.88	24.88	1.47%	31,952
Feb 24, 2026	24.37	24.62	24.23	24.52	24.52	1.11%	48,194
Feb 23, 2026	24.41	24.80	24.18	24.25	24.25	-1.88%	103,742
Feb 20, 2026	24.79	24.79	24.41	24.72	24.72	0.49%	95,716
Feb 19, 2026	24.62	24.70	24.40	24.60	24.60	-0.18%	51,422
Feb 18, 2026	24.32	24.65	24.30	24.64	24.64	2.18%	61,607
Feb 17, 2026	24.03	24.21	23.81	24.12	24.12	0.50%	78,190
Feb 16, 2026	24.09	24.20	23.95	24.00	24.00	-0.46%	43,909
Feb 13, 2026	23.96	24.19	23.71	24.11	24.11	-0.31%	135,506
Feb 12, 2026	24.86	24.86	24.18	24.18	24.18	-2.09%	73,244
Feb 11, 2026	24.66	25.12	24.50	24.70	24.70	-0.38%	60,401
Feb 10, 2026	24.72	24.91	24.66	24.79	24.79	-0.02%	91,576
Feb 9, 2026	24.74	24.80	24.25	24.80	24.80	0.57%	95,258
Feb 6, 2026	23.92	24.66	23.92	24.66	24.66	1.84%	70,314
Feb 5, 2026	24.64	24.69	23.94	24.21	24.21	-1.82%	89,894
Feb 4, 2026	24.82	24.93	24.66	24.66	24.66	-1.00%	35,741
Feb 3, 2026	25.37	25.47	24.89	24.91	24.91	-1.50%	63,655
Feb 2, 2026	24.38	25.33	24.36	25.29	25.29	2.29%	178,010
Jan 30, 2026	24.26	24.84	24.24	24.73	24.73	1.87%	108,240
Jan 29, 2026	24.77	24.89	24.05	24.27	24.27	-2.28%	96,308
Jan 28, 2026	24.81	24.94	24.71	24.84	24.84	0.55%	40,967