ETR:1F80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.70	11.73	11.70	11.73	-	-1.72%	-
Apr 29, 2026	11.89	12.00	11.76	11.94	11.94	0.13%	6,571
Apr 28, 2026	12.13	12.13	11.80	11.92	11.92	-2.30%	15,455
Apr 27, 2026	12.26	12.35	12.09	12.20	12.20	-	7,738
Apr 24, 2026	12.57	12.58	12.17	12.20	12.20	-4.65%	15,326
Apr 23, 2026	12.70	12.81	12.65	12.80	12.80	-0.78%	15,514
Apr 22, 2026	13.16	13.16	12.87	12.90	12.90	-1.11%	2,327
Apr 21, 2026	13.56	13.56	13.03	13.04	13.04	-2.83%	22,987
Apr 20, 2026	13.63	13.63	13.39	13.42	13.42	-2.79%	9,095
Apr 17, 2026	13.68	13.95	13.62	13.81	13.81	1.25%	17,226
Apr 16, 2026	13.95	13.97	13.62	13.64	13.64	-1.52%	3,280
Apr 15, 2026	13.61	13.96	13.50	13.85	13.85	0.87%	6,781
Apr 14, 2026	13.79	13.82	13.73	13.73	13.73	-0.72%	2,093
Apr 13, 2026	13.71	13.83	13.59	13.83	13.83	1.21%	3,813
Apr 10, 2026	14.09	14.12	13.51	13.66	13.66	-2.67%	8,595
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