ETR:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	93.52	93.52	93.06	93.12	93.12	-1.34%	366
Sep 17, 2026	94.68	94.68	94.12	94.38	94.38	-0.11%	171
Sep 16, 2026	94.22	94.50	94.16	94.48	94.48	0.64%	62
Sep 15, 2026	92.32	93.88	92.06	93.88	93.88	1.54%	414
Sep 14, 2026	92.68	92.92	92.46	92.46	92.46	-0.71%	246
Sep 11, 2026	93.36	93.36	93.12	93.12	93.12	0.09%	-
Sep 10, 2026	93.82	93.82	92.84	93.04	93.04	-0.89%	74
Sep 9, 2026	94.22	94.22	93.42	93.88	93.88	-0.99%	100
Sep 8, 2026	95.28	95.28	94.52	94.82	94.82	-1.04%	243
Sep 7, 2026	96.16	96.16	95.68	95.82	95.82	-1.13%	30
Sep 4, 2026	96.92	96.92	96.92	96.92	96.92	0.04%	196
Sep 3, 2026	96.88	96.88	96.88	96.88	96.88	-0.25%	105
Sep 1, 2026	97.12	97.12	97.12	97.12	97.12	-2.14%	81
Aug 31, 2026	99.24	99.24	99.24	99.24	99.24	-	180
Aug 28, 2026	99.24	99.24	99.24	99.24	99.24	-	35
Aug 27, 2026	99.24	99.24	99.24	99.24	99.24	-2.71%	287
Aug 26, 2026	102.00	102.00	102.00	102.00	102.00	-1.07%	1
Aug 25, 2026	103.10	103.10	103.10	103.10	103.10	0.29%	-
Aug 24, 2026	102.80	102.80	102.80	102.80	102.80	-	12
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