ETR:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	103.85	103.95	102.20	102.70	102.70	-1.53%	1,085
Feb 27, 2026	104.30	104.30	104.30	104.30	104.30	-	260
Feb 26, 2026	104.40	104.40	104.30	104.30	104.30	0.14%	71
Feb 25, 2026	104.15	104.15	104.15	104.15	104.15	-0.53%	208
Feb 24, 2026	104.50	104.70	104.50	104.70	104.70	-0.05%	82
Feb 23, 2026	104.05	104.75	104.05	104.75	104.75	0.34%	188
Feb 20, 2026	103.30	104.40	103.30	104.40	104.40	1.36%	682
Feb 18, 2026	103.00	103.00	103.00	103.00	103.00	-	14
Feb 17, 2026	102.00	103.00	102.00	103.00	103.00	2.74%	240
Feb 16, 2026	100.25	100.25	100.25	100.25	100.25	3.41%	30
Feb 12, 2026	96.94	96.94	96.94	96.94	96.94	-	12
Feb 11, 2026	96.94	96.94	96.94	96.94	96.94	0.87%	-
Feb 10, 2026	96.10	96.10	96.10	96.10	96.10	-	55
Feb 9, 2026	96.24	96.28	96.10	96.10	96.10	-1.60%	25
Feb 6, 2026	96.26	97.66	96.26	97.66	97.66	1.45%	198
Feb 5, 2026	96.26	96.26	96.26	96.26	96.26	0.54%	-
Feb 4, 2026	95.72	95.74	95.72	95.74	95.74	1.48%	207
Feb 3, 2026	94.18	94.34	94.18	94.34	94.34	0.47%	188
Feb 2, 2026	93.00	93.90	93.00	93.90	93.90	1.25%	100
Jan 29, 2026	92.74	92.74	92.74	92.74	92.74	0.13%	89
Jan 28, 2026	92.62	92.62	92.62	92.62	92.62	0.04%	111
Jan 27, 2026	92.58	92.58	92.58	92.58	92.58	2.07%	-
Jan 26, 2026	90.70	90.70	90.70	90.70	90.70	-	43
Jan 23, 2026	90.70	90.70	90.70	90.70	90.70	-	106
Jan 22, 2026	91.00	91.32	90.30	90.70	90.70	0.64%	620
Jan 21, 2026	90.12	90.12	90.12	90.12	90.12	-0.86%	142
Jan 20, 2026	90.90	90.90	90.90	90.90	90.90	-0.94%	189
Jan 19, 2026	91.76	91.76	91.76	91.76	91.76	-	79
Jan 16, 2026	92.60	92.60	91.76	91.76	91.76	-0.54%	6
Jan 15, 2026	92.26	92.26	92.26	92.26	92.26	0.28%	113
Jan 14, 2026	92.00	92.00	92.00	92.00	92.00	-0.67%	200
Jan 13, 2026	92.76	93.08	92.62	92.62	92.62	-0.37%	1,258
Jan 12, 2026	92.96	92.96	92.96	92.96	92.96	-1.40%	280
Jan 9, 2026	94.28	94.28	94.28	94.28	94.28	-0.46%	112
Jan 8, 2026	94.72	94.72	94.72	94.72	94.72	-	57
Jan 7, 2026	94.32	95.10	94.32	94.72	94.72	2.16%	330
Jan 6, 2026	92.72	92.72	92.72	92.72	92.72	-0.30%	-
Jan 5, 2026	93.04	93.04	93.00	93.00	93.00	0.30%	212
Jan 2, 2026	92.72	92.72	92.72	92.72	92.72	-0.34%	145
Dec 30, 2025	92.84	93.04	92.84	93.04	93.04	0.48%	56
Dec 29, 2025	92.00	92.60	92.00	92.60	92.60	0.70%	648
Dec 23, 2025	91.96	91.96	91.96	91.96	91.96	-	117
Dec 22, 2025	91.96	91.96	91.96	91.96	91.96	-	445
Dec 19, 2025	91.96	91.96	91.96	91.96	91.96	-1.10%	-
Dec 18, 2025	92.98	92.98	92.98	92.98	92.98	0.74%	113
Dec 16, 2025	92.00	92.30	92.00	92.30	92.30	0.11%	120
Dec 15, 2025	92.20	92.20	92.20	92.20	92.20	2.08%	70
Dec 11, 2025	90.32	90.32	90.32	90.32	90.32	-1.07%	39
Dec 10, 2025	91.30	91.30	91.30	91.30	91.30	0.79%	-
Dec 9, 2025	90.10	90.60	90.10	90.58	90.58	-0.33%	434