ETR:1BR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	103.40	105.05	103.40	105.05	-	0.10%	-
Apr 22, 2026	105.65	105.70	104.95	104.95	104.95	0.10%	290
Apr 21, 2026	105.00	105.00	104.85	104.85	104.85	-1.87%	306
Apr 20, 2026	106.85	106.85	106.85	106.85	106.85	-	7
Apr 17, 2026	104.75	106.85	104.75	106.85	106.85	2.10%	140
Apr 16, 2026	105.00	105.00	104.65	104.65	104.65	0.82%	100
Apr 15, 2026	104.15	104.20	103.80	103.80	103.80	0.14%	115
Apr 14, 2026	103.65	103.65	103.65	103.65	103.65	1.97%	10
Apr 13, 2026	101.75	101.80	101.65	101.65	101.65	-0.97%	286
Apr 10, 2026	102.65	102.65	102.65	102.65	102.65	-0.29%	-
Apr 9, 2026	102.95	102.95	102.95	102.95	102.95	4.99%	-
Apr 7, 2026	98.50	98.50	98.06	98.06	98.06	-0.63%	330
Apr 2, 2026	98.74	98.74	98.68	98.68	98.68	6.50%	390
Mar 30, 2026	92.66	92.66	92.66	92.66	92.66	-	14
Mar 27, 2026	92.66	92.66	92.66	92.66	92.66	-2.32%	49
Mar 25, 2026	94.86	94.86	94.86	94.86	94.86	-	24
Mar 24, 2026	94.52	95.54	94.52	94.86	94.86	-0.48%	2,204
Mar 23, 2026	95.32	95.32	95.32	95.32	95.32	1.19%	200
Mar 19, 2026	94.20	94.20	94.20	94.20	94.20	-	227
Mar 16, 2026	94.20	94.20	94.20	94.20	94.20	-	17
Mar 13, 2026	94.20	94.20	94.20	94.20	94.20	-1.96%	-
Mar 11, 2026	96.08	96.08	96.08	96.08	96.08	-0.52%	512
Mar 10, 2026	97.30	97.30	96.58	96.58	96.58	2.48%	329
Mar 9, 2026	93.74	94.24	93.36	94.24	94.24	-5.81%	525
Mar 5, 2026	100.05	100.05	100.05	100.05	100.05	0.76%	4
Mar 4, 2026	98.08	99.60	98.08	99.30	99.30	-3.31%	268
Mar 2, 2026	103.85	103.95	102.20	102.70	102.70	-1.53%	1,085
Feb 27, 2026	104.30	104.30	104.30	104.30	104.30	-	260
Feb 26, 2026	104.40	104.40	104.30	104.30	104.30	0.14%	71
Feb 25, 2026	104.15	104.15	104.15	104.15	104.15	-0.53%	208
Feb 24, 2026	104.50	104.70	104.50	104.70	104.70	-0.05%	82
Feb 23, 2026	104.05	104.75	104.05	104.75	104.75	0.34%	188
Feb 20, 2026	103.30	104.40	103.30	104.40	104.40	1.36%	682
Feb 18, 2026	103.00	103.00	103.00	103.00	103.00	-	14
Feb 17, 2026	102.00	103.00	102.00	103.00	103.00	2.74%	240
Feb 16, 2026	100.25	100.25	100.25	100.25	100.25	3.41%	30
Feb 12, 2026	96.94	96.94	96.94	96.94	96.94	-	12
Feb 11, 2026	96.94	96.94	96.94	96.94	96.94	0.87%	-
Feb 10, 2026	96.10	96.10	96.10	96.10	96.10	-	55
Feb 9, 2026	96.24	96.28	96.10	96.10	96.10	-1.60%	25
Feb 6, 2026	96.26	97.66	96.26	97.66	97.66	1.45%	198
Feb 5, 2026	96.26	96.26	96.26	96.26	96.26	0.54%	-
Feb 4, 2026	95.72	95.74	95.72	95.74	95.74	1.48%	207
Feb 3, 2026	94.18	94.34	94.18	94.34	94.34	0.47%	188
Feb 2, 2026	93.00	93.90	93.00	93.90	93.90	1.25%	100
Jan 29, 2026	92.74	92.74	92.74	92.74	92.74	0.13%	89
Jan 28, 2026	92.62	92.62	92.62	92.62	92.62	0.04%	111
Jan 27, 2026	92.58	92.58	92.58	92.58	92.58	2.07%	-
Jan 26, 2026	90.70	90.70	90.70	90.70	90.70	-	43
Jan 23, 2026	90.70	90.70	90.70	90.70	90.70	-	106