ETR:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	91.10	91.10	91.10	90.88	90.88	1.66%	102
Dec 5, 2025	89.70	89.70	89.40	89.40	89.40	-1.04%	12
Dec 4, 2025	90.34	90.34	90.34	90.34	90.34	-1.72%	9
Dec 2, 2025	91.92	91.92	91.92	91.92	91.92	1.39%	112
Dec 1, 2025	90.66	90.66	90.66	90.66	90.66	-1.05%	1
Nov 28, 2025	91.62	91.62	91.62	91.62	91.62	0.04%	170
Nov 27, 2025	91.24	91.70	91.24	91.58	91.58	0.95%	618
Nov 26, 2025	90.12	90.72	90.12	90.72	90.72	1.50%	191
Nov 25, 2025	89.38	89.38	89.38	89.38	89.38	-0.09%	1
Nov 24, 2025	89.46	89.46	89.46	89.46	89.46	0.02%	-
Nov 21, 2025	89.12	89.44	89.12	89.44	89.44	-0.84%	80
Nov 20, 2025	90.20	90.20	90.20	90.20	90.20	-0.46%	-
Nov 19, 2025	90.62	90.62	90.62	90.62	90.62	0.18%	-
Nov 18, 2025	90.46	90.46	90.46	90.46	90.46	-0.48%	174
Nov 17, 2025	90.88	90.88	90.88	90.90	90.90	-0.20%	622
Nov 14, 2025	90.26	90.26	90.26	91.08	91.08	-1.34%	28
Nov 13, 2025	92.32	92.32	92.32	92.32	92.32	0.81%	502
Nov 12, 2025	91.64	91.68	91.58	91.58	91.58	0.50%	604
Nov 11, 2025	91.12	91.12	91.12	91.12	91.12	0.86%	212
Nov 10, 2025	90.66	90.66	90.34	90.34	90.34	0.53%	28
Nov 7, 2025	89.36	89.86	89.36	89.86	89.86	0.69%	2
Nov 4, 2025	89.24	89.24	89.24	89.24	89.24	0.56%	7
Nov 3, 2025	88.74	88.74	88.74	88.74	88.74	-1.05%	611
Oct 31, 2025	89.74	89.74	89.68	89.68	89.68	-0.07%	34
Oct 30, 2025	89.52	89.52	89.52	89.74	89.74	-0.91%	148
Oct 29, 2025	91.02	91.02	90.56	90.56	90.56	-0.40%	50
Oct 28, 2025	90.14	90.92	90.14	90.92	90.92	0.93%	520
Oct 27, 2025	90.08	90.08	90.08	90.08	90.08	-0.16%	1,276
Oct 24, 2025	90.22	90.22	90.22	90.22	90.22	-0.99%	950
Oct 23, 2025	91.68	91.68	91.12	91.12	91.12	-0.50%	5
Oct 22, 2025	91.00	91.58	91.00	91.58	91.58	1.31%	175
Oct 21, 2025	90.40	90.40	90.40	90.40	90.40	1.07%	95
Oct 17, 2025	89.44	89.44	89.44	89.44	89.44	-0.97%	29