ETR:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	102.80	102.80	102.80	102.80	102.80	0.15%	-
Aug 19, 2026	102.65	102.65	102.65	102.65	102.65	1.28%	22
Aug 18, 2026	101.35	101.35	101.35	101.35	101.35	-1.89%	14
Aug 17, 2026	103.30	103.30	103.30	103.30	103.30	-	211
Aug 14, 2026	103.30	103.30	103.30	103.30	103.30	-0.10%	-
Aug 13, 2026	103.80	103.85	103.40	103.40	103.40	-0.91%	679
Aug 11, 2026	104.35	104.35	104.35	104.35	104.35	-	65
Aug 7, 2026	104.35	104.35	104.35	104.35	104.35	-	259
Aug 6, 2026	104.55	104.55	104.35	104.35	104.35	-0.52%	436
Aug 5, 2026	104.90	104.90	104.90	104.90	104.90	-	28
Aug 4, 2026	104.90	104.90	104.90	104.90	104.90	-	35
Aug 3, 2026	104.90	104.90	104.90	104.90	104.90	-0.76%	-
Jul 31, 2026	105.70	105.70	105.70	105.70	105.70	0.62%	95
Jul 30, 2026	105.70	105.70	104.85	105.05	105.05	-0.38%	854
Jul 29, 2026	105.45	105.45	105.45	105.45	105.45	-	190
Jul 28, 2026	105.45	105.45	105.45	105.45	105.45	-	457
Jul 27, 2026	105.45	105.45	105.45	105.45	105.45	0.52%	-
Jul 24, 2026	104.25	104.90	104.25	104.90	104.90	0.33%	123
Jul 23, 2026	104.55	104.55	104.55	104.55	104.55	-	222
Jul 22, 2026	105.00	105.00	104.55	104.55	104.55	0.48%	116
Jul 20, 2026	104.05	104.05	104.05	104.05	104.05	0.39%	18
Jul 17, 2026	103.90	103.90	103.65	103.65	103.65	0.10%	76
Jul 16, 2026	103.55	103.55	103.55	103.55	103.55	1.02%	22
Jul 15, 2026	102.50	102.50	102.50	102.50	102.50	-	5
Jul 14, 2026	102.50	102.50	102.50	102.50	102.50	0.05%	-
Jul 13, 2026	102.45	102.45	102.45	102.45	102.45	0.15%	3
Jul 10, 2026	102.20	102.30	102.20	102.30	102.30	-0.39%	141
Jul 9, 2026	102.70	102.70	102.70	102.70	102.70	-0.39%	197
Jul 7, 2026	102.70	103.10	102.70	103.10	103.10	0.54%	95
Jul 6, 2026	103.40	103.40	102.55	102.55	102.55	-0.63%	22
Jul 3, 2026	102.95	103.20	102.90	103.20	103.20	2.03%	637
Jul 2, 2026	101.15	101.15	101.15	101.15	101.15	-	1
Jul 1, 2026	101.15	101.15	101.15	101.15	101.15	-1.99%	-
Jun 30, 2026	103.20	103.20	103.20	103.20	103.20	0.44%	103
Jun 29, 2026	102.75	102.75	102.75	102.75	102.75	-0.77%	-
Jun 26, 2026	103.55	103.55	103.55	103.55	103.55	0.63%	63
Jun 25, 2026	102.90	102.90	102.90	102.90	102.90	0.93%	61
Jun 24, 2026	101.95	101.95	101.95	101.95	101.95	1.09%	135
Jun 23, 2026	100.45	100.85	100.45	100.85	100.85	0.80%	194
Jun 22, 2026	100.05	100.05	100.05	100.05	100.05	1.59%	283
Jun 19, 2026	98.48	98.48	98.48	98.48	98.48	-0.95%	20
Jun 18, 2026	99.02	99.42	99.02	99.42	99.42	-0.98%	20
Jun 17, 2026	100.40	100.40	100.40	100.40	100.40	0.68%	138
Jun 16, 2026	99.76	99.76	99.72	99.72	99.72	-1.22%	10
Jun 15, 2026	101.05	101.05	100.95	100.95	100.95	-0.15%	585
Jun 12, 2026	101.10	101.10	101.10	101.10	101.10	1.36%	326
Jun 11, 2026	100.70	100.70	99.74	99.74	99.74	0.75%	112
Jun 10, 2026	98.22	99.00	98.22	99.00	99.00	1.48%	183
Jun 9, 2026	97.56	97.56	97.56	97.56	97.56	0.08%	51
Jun 8, 2026	97.26	97.48	97.26	97.48	97.48	-0.96%	1,643