ETR:1F80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.83	14.04	13.72	14.04	14.04	1.34%	9,238
Apr 8, 2026	14.27	14.27	13.79	13.85	13.85	1.13%	10,817
Apr 7, 2026	13.75	14.10	13.63	13.70	13.70	1.97%	30,757
Apr 2, 2026	13.33	13.47	13.18	13.43	13.43	-2.33%	6,497
Apr 1, 2026	13.57	13.75	13.53	13.75	13.75	5.44%	4,481
Mar 31, 2026	12.97	13.23	12.97	13.04	13.04	-	8,024
Mar 30, 2026	12.42	13.04	12.41	13.04	13.04	2.52%	6,233
Mar 27, 2026	12.78	12.78	12.56	12.72	12.72	-2.08%	2,785
Mar 26, 2026	13.14	13.29	12.86	12.99	12.99	-0.38%	7,891
Mar 25, 2026	12.65	13.28	12.65	13.04	13.04	5.50%	12,559
Mar 24, 2026	12.48	12.52	12.29	12.36	12.36	-1.36%	3,485
Mar 23, 2026	12.27	12.97	12.21	12.53	12.53	-1.80%	13,250
Mar 20, 2026	12.77	12.79	12.46	12.76	12.76	0.95%	5,401
Mar 19, 2026	12.98	12.98	12.56	12.64	12.64	-3.59%	9,772
Mar 18, 2026	13.21	13.37	13.11	13.11	13.11	0.46%	4,806
Mar 17, 2026	13.20	13.20	12.88	13.05	13.05	-1.51%	14,330
Mar 16, 2026	13.35	13.49	13.22	13.25	13.25	0.23%	9,996
Mar 13, 2026	13.61	13.61	13.22	13.22	13.22	-3.92%	9,315
Mar 12, 2026	13.95	14.15	13.73	13.76	13.76	0.73%	6,172
Mar 11, 2026	13.88	13.96	13.61	13.66	13.66	-3.33%	6,233
Mar 10, 2026	14.25	14.25	14.07	14.13	14.13	2.69%	6,253
Mar 9, 2026	13.54	13.86	13.50	13.76	13.76	-	9,656
Mar 6, 2026	13.80	13.92	13.54	13.76	13.76	0.15%	8,308
Mar 5, 2026	14.27	14.35	13.58	13.74	13.74	-3.98%	10,254
Mar 4, 2026	13.72	14.36	13.72	14.31	14.31	5.30%	13,108
Mar 3, 2026	14.19	14.19	13.59	13.59	13.59	-5.03%	28,318
Mar 2, 2026	14.85	15.02	14.31	14.31	14.31	-2.12%	16,161
Feb 27, 2026	14.50	14.62	14.45	14.62	14.62	-0.95%	4,237
Feb 26, 2026	14.69	14.76	14.33	14.76	14.76	2.29%	9,657
Feb 25, 2026	14.86	14.86	14.36	14.43	14.43	-2.76%	18,909
Feb 24, 2026	14.98	15.00	14.78	14.84	14.84	-0.13%	11,562
Feb 23, 2026	14.88	15.15	14.82	14.86	14.86	-0.80%	7,615
Feb 20, 2026	14.70	15.12	14.70	14.98	14.98	1.08%	34,412
Feb 19, 2026	14.94	15.32	14.56	14.82	14.82	-10.40%	130,595
Feb 18, 2026	16.36	16.60	16.36	16.54	16.54	3.12%	9,917
Feb 17, 2026	16.56	16.56	15.97	16.04	16.04	-3.55%	9,275
Feb 16, 2026	16.32	16.63	16.12	16.63	16.63	2.59%	6,520
Feb 13, 2026	16.29	16.33	16.05	16.21	16.21	-2.82%	7,996
Feb 12, 2026	16.68	16.88	16.49	16.68	16.68	2.58%	5,198
Feb 11, 2026	16.01	16.35	15.97	16.26	16.26	-	4,701
Feb 10, 2026	16.19	16.30	16.05	16.26	16.26	-0.37%	3,011
Feb 9, 2026	15.93	16.32	15.91	16.32	16.32	4.15%	3,024
Feb 6, 2026	15.52	15.79	15.49	15.67	15.67	0.77%	2,453
Feb 5, 2026	15.45	15.69	15.22	15.55	15.55	-	19,487
Feb 4, 2026	15.94	16.07	15.52	15.55	15.55	-2.02%	5,098
Feb 3, 2026	15.98	16.10	15.78	15.87	15.87	-0.56%	3,473
Feb 2, 2026	15.74	15.96	15.65	15.96	15.96	-0.06%	22,479
Jan 30, 2026	16.50	16.50	15.92	15.97	15.97	-3.33%	16,392
Jan 29, 2026	16.77	16.82	16.37	16.52	16.52	-0.72%	8,561
Jan 28, 2026	16.70	17.01	16.64	16.64	16.64	-0.12%	8,220