ETR:18MF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	33.01	33.08	32.70	32.74	-	-0.21%	30,481
Sep 22, 2026	32.76	32.87	32.71	32.81	32.81	1.37%	35,031
Sep 21, 2026	32.01	32.37	31.98	32.37	32.37	2.68%	40,348
Sep 18, 2026	31.79	31.83	31.48	31.52	31.52	0.05%	19,800
Sep 17, 2026	31.36	31.62	31.32	31.51	31.51	1.40%	41,119
Sep 16, 2026	30.95	31.10	30.88	31.07	31.07	0.93%	14,833
Sep 15, 2026	30.98	31.10	30.73	30.79	30.79	-0.92%	12,129
Sep 14, 2026	30.97	31.14	30.90	31.07	31.07	-0.37%	19,149
Sep 11, 2026	30.85	31.25	30.79	31.19	31.19	1.96%	20,994
Sep 10, 2026	30.93	30.94	30.44	30.59	30.59	-0.70%	36,760
Sep 9, 2026	31.10	31.11	30.73	30.80	30.80	-1.35%	20,849
Sep 8, 2026	31.35	31.37	31.14	31.22	31.22	-0.30%	5,995
Sep 7, 2026	31.54	31.57	31.28	31.32	31.32	-0.25%	15,631
Sep 4, 2026	31.70	31.82	31.40	31.40	31.40	-0.92%	23,921
Sep 3, 2026	31.13	31.69	31.08	31.69	31.69	1.46%	39,319
Sep 2, 2026	31.06	31.28	30.86	31.23	31.23	0.47%	20,878
Sep 1, 2026	31.42	31.43	30.91	31.09	31.09	-0.22%	86,593
Aug 31, 2026	31.52	31.56	31.16	31.16	31.16	-2.53%	29,321
Aug 28, 2026	31.49	32.00	31.46	31.97	31.97	1.90%	19,068
Aug 27, 2026	31.23	31.45	31.19	31.37	31.37	1.34%	25,207
Aug 26, 2026	30.92	31.13	30.64	30.96	30.96	0.24%	20,773
Aug 25, 2026	31.01	31.10	30.79	30.88	30.88	0.36%	22,410
Aug 24, 2026	30.75	30.90	30.70	30.77	30.77	-0.53%	56,199
Aug 21, 2026	30.64	30.94	30.61	30.94	30.94	0.19%	49,650
Aug 20, 2026	31.23	31.24	30.78	30.88	30.88	-1.58%	42,953
Aug 19, 2026	31.49	31.62	31.26	31.37	31.37	-0.84%	35,984
Aug 18, 2026	31.82	31.82	31.58	31.64	31.64	-1.86%	18,687
Aug 17, 2026	32.39	32.41	32.17	32.24	32.24	-0.23%	31,581
Aug 14, 2026	32.72	32.72	32.31	32.31	32.31	-0.83%	31,122
Aug 13, 2026	32.49	32.86	32.45	32.58	32.58	1.09%	30,238
Aug 12, 2026	32.23	32.32	32.03	32.23	32.23	-0.05%	52,464
Aug 11, 2026	32.33	32.49	32.25	32.25	32.25	-0.17%	24,296
Aug 10, 2026	32.34	32.40	32.19	32.30	32.30	0.26%	26,668
Aug 7, 2026	32.07	32.27	31.99	32.22	32.22	0.62%	39,791
Aug 6, 2026	32.07	32.18	31.98	32.02	32.02	-0.36%	42,506
Aug 5, 2026	32.38	32.52	32.08	32.13	32.13	0.58%	45,811
Aug 4, 2026	31.34	31.95	31.26	31.95	31.95	2.90%	56,255
Aug 3, 2026	30.52	31.05	30.46	31.05	31.05	4.04%	22,144
Jul 31, 2026	30.12	30.29	29.81	29.84	29.84	1.43%	9,734
Jul 30, 2026	29.47	29.68	29.35	29.42	29.42	-2.18%	31,898
Jul 29, 2026	30.61	30.69	29.94	30.08	30.08	-1.49%	34,115
Jul 28, 2026	30.35	30.57	30.25	30.53	30.53	0.93%	8,483
Jul 27, 2026	30.78	30.91	30.25	30.25	30.25	-1.27%	34,592
Jul 24, 2026	30.34	30.66	30.32	30.64	30.64	1.32%	23,338
Jul 23, 2026	30.70	30.78	30.18	30.24	30.24	-2.67%	11,107
Jul 22, 2026	30.83	31.07	30.79	31.07	31.07	0.36%	36,299
Jul 21, 2026	30.79	30.98	30.55	30.96	30.96	0.37%	9,682
Jul 20, 2026	30.54	31.01	30.52	30.85	30.85	0.80%	31,866
Jul 17, 2026	30.55	30.80	30.38	30.60	30.60	-2.44%	13,994
Jul 16, 2026	31.29	31.40	31.06	31.37	31.37	-	42,576