ETR:1S2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.40	19.18	18.08	19.18	19.18	1.48%	3,549
Jul 8, 2026	19.62	19.62	18.78	18.90	18.90	-5.97%	4,685
Jul 7, 2026	19.96	20.10	19.96	20.10	20.10	8.77%	20
Jul 6, 2026	18.70	18.70	18.48	18.48	18.48	-2.74%	54
Jul 3, 2026	18.72	19.00	18.72	19.00	19.00	2.70%	536
Jul 2, 2026	18.14	18.50	18.14	18.50	18.50	6.20%	1,500
Jul 1, 2026	17.26	17.42	17.14	17.42	17.42	5.45%	63
Jun 29, 2026	16.52	16.52	16.52	16.52	16.52	5.22%	350
Jun 26, 2026	14.86	15.82	14.86	15.70	15.70	3.15%	3,740
Jun 25, 2026	15.36	15.36	15.00	15.22	15.22	-9.19%	914
Jun 24, 2026	16.76	16.76	16.76	16.76	16.76	0.48%	-
Jun 23, 2026	16.82	16.82	16.66	16.68	16.68	-1.07%	2,568
Jun 22, 2026	16.98	16.98	16.86	16.86	16.86	-0.71%	1,000
Jun 19, 2026	16.98	16.98	16.98	16.98	16.98	2.78%	132
Jun 18, 2026	16.64	16.64	16.20	16.52	16.52	0.49%	2,353
Jun 17, 2026	16.42	16.54	16.42	16.44	16.44	4.85%	1,108
Jun 16, 2026	15.54	15.68	15.54	15.68	15.68	0.90%	25
Jun 12, 2026	16.46	16.46	15.54	15.54	15.54	-6.27%	730
Jun 11, 2026	17.16	17.16	16.40	16.58	16.58	-2.36%	30
Jun 10, 2026	16.98	16.98	16.98	16.98	16.98	-6.81%	500
Jun 9, 2026	18.22	18.22	18.22	18.22	18.22	-1.73%	50
Jun 8, 2026	18.66	18.66	18.54	18.54	18.54	-0.11%	1,000
Jun 5, 2026	18.56	18.56	18.56	18.56	18.56	-6.40%	-