ETR:27N0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.52	0.53	0.47	0.51	0.51	7.37%	16,832
Jul 7, 2026	0.51	0.52	0.47	0.48	0.48	-2.06%	509
Jul 6, 2026	0.46	0.53	0.46	0.49	0.49	-9.85%	156
Jul 3, 2026	0.50	0.54	0.50	0.54	0.54	4.26%	2,434
Jul 2, 2026	0.43	0.54	0.43	0.52	0.52	10.97%	11,070
Jul 1, 2026	0.44	0.50	0.43	0.47	0.47	0.22%	1,107
Jun 30, 2026	0.49	0.49	0.44	0.46	0.46	-	152
Jun 29, 2026	0.44	0.48	0.43	0.46	0.46	-4.92%	10,818
Jun 26, 2026	0.48	0.52	0.48	0.49	0.49	-0.81%	94
Jun 25, 2026	0.48	0.51	0.48	0.49	0.49	6.72%	4
Jun 24, 2026	0.46	0.51	0.46	0.46	0.46	2.90%	3,193
Jun 23, 2026	0.43	0.47	0.43	0.45	0.45	2.05%	3,228
Jun 22, 2026	0.47	0.47	0.43	0.44	0.44	-4.57%	462
Jun 19, 2026	0.50	0.50	0.45	0.46	0.46	-5.15%	7
Jun 18, 2026	0.42	0.50	0.42	0.49	0.49	-3.00%	137
Jun 17, 2026	0.47	0.50	0.45	0.50	0.50	3.09%	342
Jun 16, 2026	0.45	0.50	0.43	0.49	0.49	-	2,469
Jun 15, 2026	0.41	0.50	0.41	0.49	0.49	4.53%	28,700
Jun 12, 2026	0.41	0.48	0.40	0.46	0.46	12.62%	1,033
Jun 11, 2026	0.43	0.46	0.41	0.41	0.41	-12.15%	531
Jun 10, 2026	0.48	0.48	0.43	0.47	0.47	0.43%	767
Jun 9, 2026	0.48	0.48	0.43	0.47	0.47	0.21%	140
Jun 8, 2026	0.42	0.48	0.42	0.47	0.47	-	2,448
Jun 5, 2026	0.45	0.49	0.40	0.47	0.47	-2.10%	14,150
Jun 4, 2026	0.43	0.50	0.43	0.48	0.48	16.67%	4,438
Jun 3, 2026	0.38	0.41	0.38	0.41	0.41	-1.92%	100
Jun 2, 2026	0.38	0.42	0.38	0.42	0.42	-3.03%	319
Jun 1, 2026	0.50	0.50	0.43	0.43	0.43	-5.71%	180
May 29, 2026	0.45	0.50	0.41	0.46	0.46	10.44%	26,315
May 28, 2026	0.40	0.44	0.40	0.41	0.41	-4.19%	3,056
May 27, 2026	0.46	0.46	0.43	0.43	0.43	-	200
May 26, 2026	0.40	0.43	0.40	0.43	0.43	-	1,015
May 25, 2026	0.40	0.43	0.40	0.43	0.43	-	4
May 22, 2026	0.44	0.46	0.41	0.43	0.43	5.13%	212
May 21, 2026	0.44	0.44	0.41	0.41	0.41	-0.73%	2
May 20, 2026	0.45	0.45	0.38	0.41	0.41	-0.48%	97
May 19, 2026	0.46	0.46	0.38	0.41	0.41	-3.72%	805
May 18, 2026	0.41	0.46	0.41	0.43	0.43	-1.15%	5,004
May 15, 2026	0.40	0.47	0.40	0.44	0.44	-	18
May 14, 2026	0.45	0.45	0.40	0.44	0.44	5.07%	250
May 13, 2026	0.43	0.43	0.41	0.41	0.41	2.73%	30,627
May 12, 2026	0.43	0.43	0.40	0.40	0.40	-	2,667
May 11, 2026	0.43	0.43	0.40	0.40	0.40	-0.25%	5
May 8, 2026	0.38	0.40	0.38	0.40	0.40	7.16%	165
May 7, 2026	0.38	0.38	0.38	0.38	0.38	-6.91%	19
May 6, 2026	0.43	0.43	0.41	0.41	0.41	-6.03%	3
May 5, 2026	0.43	0.43	0.43	0.43	0.43	8.02%	3,164
May 4, 2026	0.43	0.43	0.40	0.40	0.40	-0.75%	69
Apr 30, 2026	0.34	0.41	0.34	0.40	0.40	2.81%	437
Apr 29, 2026	0.38	0.43	0.35	0.39	0.39	-8.64%	14,675