ETR:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	98.76	98.76	98.76	98.76	98.76	0.33%	25
Jun 1, 2026	98.44	98.44	98.44	98.44	98.44	-1.11%	12
May 29, 2026	99.54	99.54	99.54	99.54	99.54	0.75%	98
May 28, 2026	98.80	98.80	98.80	98.80	98.80	0.41%	-
May 27, 2026	98.36	98.40	98.36	98.40	98.40	0.72%	1
May 26, 2026	97.86	97.86	97.70	97.70	97.70	0.33%	165
May 25, 2026	97.38	97.38	97.38	97.38	97.38	-	418
May 22, 2026	97.74	97.76	97.38	97.38	97.38	-0.51%	190
May 21, 2026	97.88	97.88	97.88	97.88	97.88	1.51%	-
May 20, 2026	96.24	96.62	96.22	96.42	96.42	0.48%	941
May 19, 2026	96.64	96.64	95.96	95.96	95.96	-7.06%	87
May 18, 2026	103.25	103.25	103.25	103.25	103.25	4.56%	593
May 14, 2026	101.00	103.25	101.00	103.25	98.75	2.94%	319
May 13, 2026	100.60	100.60	100.00	100.30	95.93	-1.18%	824
May 12, 2026	101.50	101.50	101.50	101.50	97.08	0.25%	-
May 11, 2026	101.25	101.25	101.25	101.25	96.84	-0.15%	147
May 8, 2026	101.40	101.40	101.40	101.40	96.98	-0.93%	339
May 7, 2026	102.35	102.35	102.35	102.35	97.89	-2.10%	140
May 6, 2026	103.80	104.55	103.80	104.55	99.99	1.16%	473
May 4, 2026	103.35	103.35	103.35	103.35	98.85	-	20
Apr 30, 2026	103.35	103.35	103.35	103.35	98.85	1.03%	2
Apr 29, 2026	103.10	103.15	102.30	102.30	97.84	-1.30%	544
Apr 28, 2026	103.65	103.65	103.65	103.65	99.13	0.34%	50
Apr 27, 2026	103.30	103.30	103.30	103.30	98.80	-1.57%	124
Apr 24, 2026	104.95	104.95	104.95	104.95	100.38	-	24
Apr 23, 2026	104.95	104.95	104.95	104.95	100.38	-	45
Apr 22, 2026	105.65	105.70	104.95	104.95	100.38	0.10%	290
Apr 21, 2026	105.00	105.00	104.85	104.85	100.28	-1.87%	306
Apr 20, 2026	106.85	106.85	106.85	106.85	102.19	-	7
Apr 17, 2026	104.75	106.85	104.75	106.85	102.19	2.10%	140
Apr 16, 2026	105.00	105.00	104.65	104.65	100.09	0.82%	100
Apr 15, 2026	104.15	104.20	103.80	103.80	99.28	0.14%	115
Apr 14, 2026	103.65	103.65	103.65	103.65	99.13	1.97%	10
Apr 13, 2026	101.75	101.80	101.65	101.65	97.22	-0.97%	286
Apr 10, 2026	102.65	102.65	102.65	102.65	98.18	-0.29%	-
Apr 9, 2026	102.95	102.95	102.95	102.95	98.46	4.99%	-
Apr 7, 2026	98.50	98.50	98.06	98.06	93.79	-0.63%	330
Apr 2, 2026	98.74	98.74	98.68	98.68	94.38	6.50%	390
Mar 30, 2026	92.66	92.66	92.66	92.66	88.62	-	14
Mar 27, 2026	92.66	92.66	92.66	92.66	88.62	-2.32%	49
Mar 25, 2026	94.86	94.86	94.86	94.86	90.73	-	24
Mar 24, 2026	94.52	95.54	94.52	94.86	90.73	-0.48%	2,204
Mar 23, 2026	95.32	95.32	95.32	95.32	91.17	1.19%	200
Mar 19, 2026	94.20	94.20	94.20	94.20	90.09	-	227
Mar 16, 2026	94.20	94.20	94.20	94.20	90.09	-	17
Mar 13, 2026	94.20	94.20	94.20	94.20	90.09	-1.96%	-
Mar 11, 2026	96.08	96.08	96.08	96.08	91.89	-0.52%	512
Mar 10, 2026	97.30	97.30	96.58	96.58	92.37	2.48%	329
Mar 9, 2026	93.74	94.24	93.36	94.24	90.13	-5.81%	525
Mar 5, 2026	100.05	100.05	100.05	100.05	95.69	0.76%	4