ETR:1F80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.28	12.43	12.28	12.43	12.43	2.22%	4,596
Sep 10, 2026	12.17	12.36	12.16	12.16	12.16	0.70%	3,520
Sep 9, 2026	12.55	12.55	12.07	12.07	12.07	-2.86%	3,075
Sep 8, 2026	12.35	12.66	12.34	12.43	12.43	0.08%	1,061
Sep 7, 2026	12.30	12.44	12.26	12.42	12.42	0.93%	1,923
Sep 4, 2026	12.22	12.30	12.10	12.30	12.30	-	2,092
Sep 3, 2026	12.18	12.33	12.18	12.30	12.30	1.91%	4,290
Sep 2, 2026	12.15	12.15	12.00	12.07	12.07	-0.82%	1,280
Sep 1, 2026	12.32	12.38	12.15	12.17	12.17	-2.44%	6,451
Aug 31, 2026	12.36	12.59	12.36	12.48	12.48	-0.28%	873
Aug 28, 2026	12.70	12.77	12.51	12.51	12.51	-2.00%	1,714
Aug 27, 2026	12.86	12.99	12.68	12.77	12.77	-1.01%	4,474
Aug 26, 2026	12.71	13.00	12.70	12.90	12.90	0.62%	9,002
Aug 25, 2026	12.52	12.82	12.52	12.82	12.82	2.36%	5,993
Aug 24, 2026	12.59	12.64	12.46	12.52	12.52	0.68%	5,637
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