ETR:1SQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.36	48.36	48.32	48.36	47.55	-0.17%	730
Jan 22, 2026	49.12	49.12	48.44	48.44	47.63	0.37%	3,710
Jan 21, 2026	48.00	48.26	47.98	48.26	47.45	-1.07%	660
Jan 20, 2026	47.54	48.78	47.54	48.78	47.96	-1.05%	2,030
Jan 16, 2026	50.90	51.15	49.30	49.30	48.48	-3.05%	1,430
Jan 15, 2026	51.05	51.05	50.65	50.85	50.00	-3.42%	640
Jan 13, 2026	53.30	53.30	52.65	52.65	51.77	1.15%	290
Jan 12, 2026	52.85	52.85	52.05	52.05	51.18	1.36%	650
Jan 9, 2026	50.50	51.35	50.00	51.35	50.49	-1.72%	60
Jan 8, 2026	51.00	52.25	51.00	52.25	51.38	-1.51%	20
Jan 7, 2026	52.85	53.30	52.85	53.05	52.16	-1.21%	1,440
Jan 6, 2026	53.90	53.90	53.70	53.70	52.80	-	480
Jan 5, 2026	53.55	53.70	53.55	53.70	52.80	1.42%	80
Jan 2, 2026	52.90	52.95	52.90	52.95	52.06	1.24%	800
Dec 30, 2025	52.10	52.30	52.10	52.30	51.43	-0.29%	50
Dec 29, 2025	51.95	52.45	51.95	52.45	51.57	-0.57%	2,040
Dec 23, 2025	52.65	52.75	52.65	52.75	51.87	0.38%	50
Dec 22, 2025	52.45	52.55	52.45	52.55	51.67	0.67%	120
Dec 19, 2025	51.70	52.20	51.70	52.20	51.33	1.36%	540
Dec 18, 2025	50.70	51.50	50.70	51.50	50.64	2.18%	50
Dec 17, 2025	51.00	51.00	50.40	50.40	49.56	-1.27%	160
Dec 16, 2025	51.05	51.05	51.05	51.05	50.20	0.29%	-
Dec 15, 2025	50.70	50.90	50.70	50.90	50.05	0.69%	1,970
Dec 12, 2025	51.20	51.20	50.55	50.55	49.70	0.10%	400
Dec 11, 2025	50.75	50.75	50.50	50.50	49.66	-1.08%	1,010
Dec 10, 2025	50.35	51.05	50.35	51.05	50.20	0.49%	170
Dec 9, 2025	51.30	51.30	50.75	50.80	49.95	1.76%	340
Dec 8, 2025	49.92	49.92	49.92	49.92	49.09	0.52%	-
Dec 5, 2025	49.58	49.68	49.58	49.66	48.83	0.73%	200
Dec 4, 2025	49.18	49.44	49.18	49.30	48.48	0.12%	280
Dec 3, 2025	49.56	49.56	49.00	49.24	48.42	0.04%	620
Dec 2, 2025	47.64	49.22	47.64	49.22	48.40	-3.87%	1,030
Dec 1, 2025	52.60	52.60	51.20	51.20	50.34	-3.94%	760
Nov 28, 2025	53.30	53.30	53.30	53.30	52.41	1.43%	-
Nov 27, 2025	52.55	52.55	52.55	52.55	51.67	0.29%	130
Nov 26, 2025	51.70	52.40	51.65	52.40	51.52	4.07%	1,060
Nov 25, 2025	50.00	50.35	50.00	50.35	49.51	1.43%	270
Nov 24, 2025	49.64	49.64	49.64	49.64	48.81	-3.98%	420
Nov 20, 2025	52.70	52.70	51.70	51.70	50.84	2.07%	1,140
Nov 19, 2025	50.65	50.65	50.65	50.65	49.80	0.10%	-
Nov 18, 2025	51.05	51.05	50.60	50.60	49.75	-2.03%	380
Nov 17, 2025	51.80	51.80	51.65	51.65	50.79	-0.96%	330
Nov 14, 2025	51.40	52.15	51.30	52.15	51.28	0.19%	1,570
Nov 13, 2025	52.05	52.05	52.05	52.05	51.18	-1.14%	-
Nov 12, 2025	52.65	52.65	52.65	52.65	51.77	0.29%	-
Nov 11, 2025	52.60	52.60	52.35	52.50	51.62	1.25%	510
Nov 10, 2025	51.40	51.85	51.40	51.85	50.98	4.24%	980
Nov 7, 2025	49.74	49.74	49.50	49.74	48.91	-0.28%	1,220
Nov 6, 2025	49.86	49.88	49.86	49.88	49.05	-8.89%	100
Nov 3, 2025	54.75	54.75	54.75	54.75	53.83	-0.64%	-