ETR:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	98.44	98.44	98.42	98.42	98.42	0.24%	190
Jun 4, 2026	98.18	98.18	98.18	98.18	98.18	0.53%	-
Jun 3, 2026	97.66	97.66	97.66	97.66	97.66	-1.11%	133
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