ETR:1F80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.59	12.64	12.46	12.64	-	1.61%	168
Aug 21, 2026	12.32	12.47	12.31	12.44	12.44	0.20%	6,703
Aug 20, 2026	12.38	12.46	12.26	12.41	12.41	-0.24%	13,988
Aug 19, 2026	12.59	12.67	12.41	12.44	12.44	-0.99%	11,195
Aug 18, 2026	12.70	12.83	12.57	12.57	12.57	-3.16%	6,744
Aug 17, 2026	13.13	13.13	12.75	12.98	12.98	-2.44%	14,175
Aug 14, 2026	12.99	13.37	12.94	13.30	13.30	4.35%	11,945
Aug 13, 2026	12.61	12.85	12.61	12.75	12.75	1.47%	5,707
Aug 12, 2026	12.80	12.81	12.56	12.56	12.56	-1.88%	6,450
Aug 11, 2026	12.82	12.89	12.72	12.80	12.80	-0.04%	5,720
Aug 10, 2026	12.93	12.93	12.77	12.81	12.81	-2.40%	6,125
Aug 7, 2026	13.29	13.29	12.88	13.12	13.12	-2.16%	18,502
Aug 6, 2026	13.41	13.41	13.24	13.41	13.41	-1.69%	11,364
Aug 5, 2026	13.65	13.73	13.38	13.64	13.64	0.44%	18,891
Aug 4, 2026	13.70	13.80	13.55	13.58	13.58	0.04%	16,898
Aug 3, 2026	13.58	13.68	13.46	13.58	13.58	0.44%	9,180
Jul 31, 2026	13.42	13.94	13.36	13.52	13.52	2.31%	54,684
Jul 30, 2026	12.87	13.21	12.87	13.21	13.21	1.54%	17,330
Jul 29, 2026	12.69	13.20	12.30	13.01	13.01	1.01%	26,891
Jul 28, 2026	13.04	13.07	12.75	12.88	12.88	-0.81%	11,777
Jul 27, 2026	13.04	13.04	12.80	12.99	12.99	1.41%	7,129
Jul 24, 2026	12.67	12.81	12.57	12.81	12.81	-0.70%	5,584
Jul 23, 2026	13.07	13.08	12.72	12.90	12.90	-0.81%	3,158
Jul 22, 2026	12.92	13.08	12.89	13.00	13.00	-0.23%	17,217
Jul 21, 2026	12.92	13.19	12.70	13.03	13.03	2.40%	39,591
Jul 20, 2026	12.49	13.00	12.49	12.73	12.73	3.04%	21,040
Jul 17, 2026	12.38	12.56	12.21	12.35	12.35	-1.75%	23,623
Jul 16, 2026	12.07	12.57	12.05	12.57	12.57	4.06%	10,464
Jul 15, 2026	11.82	12.11	11.82	12.08	12.08	0.71%	4,324
Jul 14, 2026	11.75	12.07	11.45	12.00	12.00	3.72%	12,313
Jul 13, 2026	11.57	11.71	11.50	11.57	11.57	-0.09%	11,231
Jul 10, 2026	11.96	11.96	11.49	11.58	11.58	-2.07%	10,524
Jul 9, 2026	12.08	12.12	11.62	11.82	11.82	-2.07%	22,480
Jul 8, 2026	12.48	12.48	11.88	12.07	12.07	-6.22%	25,849
Jul 7, 2026	12.59	13.03	12.45	12.87	12.87	4.21%	57,057
Jul 6, 2026	11.83	12.41	11.80	12.35	12.35	12.73%	38,520
Jul 3, 2026	10.93	11.10	10.89	10.96	10.96	0.92%	12,960
Jul 2, 2026	10.05	10.98	10.01	10.86	10.86	7.16%	20,312
Jul 1, 2026	9.92	10.18	9.92	10.13	10.13	1.69%	2,234
Jun 30, 2026	9.88	9.96	9.70	9.96	9.96	1.47%	9,603
Jun 29, 2026	9.90	9.96	9.79	9.82	9.82	-1.82%	5,892
Jun 26, 2026	10.15	10.15	9.66	10.00	10.00	-3.38%	25,271
Jun 25, 2026	10.58	10.58	10.35	10.35	10.35	-2.91%	8,095
Jun 24, 2026	10.65	10.77	10.63	10.66	10.66	-3.00%	8,560
Jun 23, 2026	10.91	11.01	10.81	10.99	10.99	0.27%	2,584
Jun 22, 2026	11.25	11.25	10.90	10.96	10.96	-3.99%	13,325
Jun 19, 2026	11.30	11.44	11.30	11.42	11.42	2.88%	1,987
Jun 18, 2026	11.27	11.27	11.02	11.10	11.10	-2.16%	4,146
Jun 17, 2026	11.35	11.42	11.26	11.34	11.34	0.27%	16,864
Jun 16, 2026	11.61	11.63	11.31	11.31	11.31	-0.22%	3,389