ETR:1F80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	12.18	12.18	12.18	12.18	-	0.87%	-
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
Jun 15, 2026	11.63	11.63	11.34	11.34	11.34	-0.92%	9,968
Jun 12, 2026	11.49	11.53	11.38	11.44	11.44	0.26%	5,076
Jun 11, 2026	10.99	11.46	10.99	11.41	11.41	4.39%	3,580
Jun 10, 2026	10.84	11.00	10.82	10.93	10.93	1.06%	3,781
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