ETR:1F80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.85	11.04	10.80	10.82	10.82	0.05%	17,016
Jun 8, 2026	10.82	10.93	10.70	10.81	10.81	-2.13%	6,433
Jun 5, 2026	10.80	11.05	10.80	11.05	11.05	2.46%	6,346
Jun 4, 2026	10.91	10.94	10.74	10.78	10.78	-1.24%	7,636
Jun 3, 2026	11.05	11.20	10.92	10.92	10.92	-1.36%	17,868
Jun 2, 2026	11.30	11.30	11.04	11.07	11.07	-2.51%	9,292
Jun 1, 2026	11.86	11.86	11.33	11.35	11.35	-4.14%	15,666
May 29, 2026	11.96	12.06	11.80	11.84	11.84	-2.35%	15,833
May 28, 2026	12.00	12.13	11.92	12.13	12.13	3.02%	17,899
May 27, 2026	11.84	12.00	11.77	11.77	11.77	-0.93%	3,112
May 26, 2026	11.72	11.88	11.72	11.88	11.88	-0.34%	3,631
May 25, 2026	11.65	11.92	11.65	11.92	11.92	0.68%	6,165
May 22, 2026	11.63	11.84	11.55	11.84	11.84	2.07%	6,015
May 21, 2026	11.55	11.67	11.48	11.60	11.60	2.75%	6,349
May 20, 2026	11.38	11.55	11.29	11.29	11.29	-0.75%	2,378
May 19, 2026	11.28	11.69	11.28	11.38	11.38	2.62%	11,870
May 18, 2026	10.96	11.13	10.83	11.09	11.09	-0.05%	2,103
May 15, 2026	11.30	11.33	11.09	11.09	11.09	-2.29%	5,892
May 14, 2026	11.58	11.70	11.28	11.35	11.35	-0.35%	15,972
May 13, 2026	11.31	11.50	11.20	11.39	11.39	2.11%	2,678
May 12, 2026	11.13	11.35	11.02	11.16	11.16	-2.53%	56,224
May 11, 2026	11.28	11.60	10.88	11.45	11.45	0.75%	77,791
May 8, 2026	11.68	11.68	11.30	11.36	11.36	-3.20%	14,247
May 7, 2026	12.16	12.18	11.71	11.74	11.74	-0.55%	9,205
May 6, 2026	12.00	12.01	11.80	11.80	11.80	0.64%	5,121
May 5, 2026	11.82	11.84	11.55	11.73	11.73	1.96%	9,818
May 4, 2026	12.05	12.05	11.50	11.50	11.50	-3.89%	6,613
Apr 30, 2026	11.65	12.04	11.60	11.97	11.97	0.25%	8,628
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