ETR:27N0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.47	0.47	0.41	0.43	0.43	-3.82%	14,622
Apr 27, 2026	0.48	0.48	0.42	0.45	0.45	-1.98%	207
Apr 24, 2026	0.45	0.49	0.42	0.45	0.45	0.67%	17,217
Apr 23, 2026	0.49	0.50	0.42	0.45	0.45	3.20%	17,235
Apr 22, 2026	0.47	0.51	0.43	0.44	0.44	2.82%	14,667
Apr 21, 2026	0.38	0.43	0.38	0.43	0.43	9.25%	1,067
Apr 20, 2026	0.38	0.39	0.38	0.39	0.39	-1.77%	55
Apr 17, 2026	0.43	0.43	0.37	0.40	0.40	-10.00%	2,787
Apr 16, 2026	0.44	0.44	0.44	0.44	0.44	5.26%	47
Apr 15, 2026	0.37	0.43	0.37	0.42	0.42	-3.24%	712
Apr 14, 2026	0.47	0.47	0.43	0.43	0.43	9.37%	2,366
Apr 13, 2026	0.45	0.45	0.37	0.40	0.40	-2.47%	199
Apr 10, 2026	0.43	0.43	0.36	0.41	0.41	12.50%	135
Apr 9, 2026	0.46	0.50	0.36	0.36	0.36	-11.33%	17,934
Apr 8, 2026	0.37	0.46	0.37	0.41	0.41	5.45%	103
Apr 7, 2026	0.46	0.46	0.36	0.39	0.39	-3.75%	1,597
Apr 2, 2026	0.35	0.45	0.35	0.40	0.40	-2.44%	126
Apr 1, 2026	0.38	0.46	0.38	0.41	0.41	1.23%	620
Mar 31, 2026	0.44	0.44	0.38	0.41	0.41	2.53%	90
Mar 30, 2026	0.37	0.40	0.37	0.40	0.40	-0.75%	3
Mar 27, 2026	0.35	0.46	0.35	0.40	0.40	18.45%	2,213
Mar 26, 2026	0.40	0.40	0.34	0.34	0.34	-10.40%	2,150
Mar 25, 2026	0.39	0.39	0.38	0.38	0.38	5.63%	20
Mar 24, 2026	0.39	0.39	0.32	0.36	0.36	-22.66%	198
Mar 23, 2026	0.30	0.46	0.30	0.46	0.46	33.04%	63
Mar 20, 2026	0.41	0.41	0.32	0.35	0.35	-19.95%	14,267
Mar 19, 2026	0.49	0.49	0.41	0.43	0.43	0.70%	4,683
Mar 18, 2026	0.45	0.45	0.43	0.43	0.43	-7.76%	1,420
Mar 17, 2026	0.45	0.50	0.45	0.46	0.46	-2.32%	130
Mar 16, 2026	0.50	0.50	0.46	0.48	0.48	-1.04%	684
Mar 13, 2026	0.50	0.50	0.46	0.48	0.48	-0.21%	46
Mar 12, 2026	0.50	0.50	0.46	0.48	0.48	2.12%	140