ETR:2B76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	13.61	13.62	13.61	13.62	13.62	0.62%	4,784
Oct 1, 2025	13.31	13.54	13.30	13.54	13.54	0.89%	169,651
Sep 30, 2025	13.41	13.46	13.38	13.42	13.42	-0.22%	78,535
Sep 29, 2025	13.45	13.49	13.41	13.45	13.45	0.67%	99,864
Sep 26, 2025	13.39	13.42	13.32	13.36	13.36	-	98,986
Sep 25, 2025	13.43	13.46	13.21	13.36	13.36	-0.89%	167,198
Sep 24, 2025	13.47	13.54	13.43	13.48	13.48	-0.59%	84,867
Sep 23, 2025	13.56	13.61	13.54	13.56	13.56	0.37%	100,591
Sep 22, 2025	13.50	13.53	13.42	13.51	13.51	0.60%	119,814
Sep 19, 2025	13.44	13.51	13.42	13.43	13.43	-0.52%	173,358
Sep 18, 2025	13.19	13.52	13.19	13.50	13.50	3.37%	233,114
Sep 17, 2025	13.06	13.10	13.04	13.06	13.06	0.46%	88,250
Sep 16, 2025	13.18	13.19	12.99	13.00	13.00	-1.29%	104,605
Sep 15, 2025	13.19	13.22	13.13	13.17	13.17	-0.08%	134,416
Sep 12, 2025	13.22	13.25	13.17	13.18	13.18	-0.38%	167,992
Sep 11, 2025	13.19	13.25	13.17	13.23	13.23	0.46%	78,714
Sep 10, 2025	13.23	13.24	13.16	13.17	13.17	0.53%	80,590
Sep 9, 2025	13.15	13.17	13.06	13.10	13.10	-0.30%	71,241
Sep 8, 2025	13.07	13.14	13.04	13.14	13.14	1.47%	106,126
Sep 5, 2025	13.05	13.07	12.90	12.95	12.95	-	129,583
Sep 4, 2025	12.93	12.97	12.86	12.95	12.95	0.62%	209,674
Sep 3, 2025	12.93	12.97	12.85	12.87	12.87	0.55%	118,605
Sep 2, 2025	13.01	13.02	12.79	12.80	12.80	-1.99%	128,387
Sep 1, 2025	13.02	13.06	13.01	13.06	13.06	0.08%	106,104
Aug 29, 2025	13.22	13.24	13.02	13.05	13.05	-1.06%	68,804
Aug 28, 2025	13.18	13.22	13.12	13.19	13.19	0.69%	102,657
Aug 27, 2025	13.07	13.10	13.05	13.10	13.10	0.77%	108,437
Aug 26, 2025	12.99	13.05	12.96	13.00	13.00	-0.15%	108,032
Aug 25, 2025	13.02	13.03	12.97	13.02	13.02	-0.38%	85,187
Aug 22, 2025	12.82	13.07	12.82	13.07	13.07	1.55%	82,863
Aug 21, 2025	12.90	12.90	12.79	12.87	12.87	0.23%	67,470
Aug 20, 2025	12.90	12.93	12.72	12.84	12.84	-1.38%	80,516
Aug 19, 2025	13.04	13.11	13.00	13.02	13.02	-	65,485
Aug 18, 2025	13.00	13.04	12.96	13.02	13.02	0.31%	122,819
Aug 15, 2025	13.09	13.10	12.97	12.98	12.98	-0.38%	121,929
Aug 14, 2025	13.09	13.12	13.00	13.03	13.03	-	78,285
Aug 13, 2025	13.02	13.06	13.01	13.03	13.03	0.39%	97,623
Aug 12, 2025	12.94	13.00	12.86	12.98	12.98	-0.15%	86,100
Aug 11, 2025	13.03	13.05	12.96	13.00	13.00	0.23%	84,048
Aug 8, 2025	13.00	13.05	12.97	12.97	12.97	-0.31%	71,183
Aug 7, 2025	12.96	13.14	12.96	13.01	13.01	0.93%	102,028
Aug 6, 2025	13.10	13.12	12.83	12.89	12.89	-1.07%	169,861
Aug 5, 2025	13.20	13.22	13.03	13.03	13.03	-0.46%	89,700
Aug 4, 2025	12.99	13.09	12.98	13.09	13.09	1.47%	208,742
Aug 1, 2025	13.27	13.28	12.78	12.90	12.90	-3.66%	344,225
Jul 31, 2025	13.48	13.55	13.35	13.39	13.39	-0.30%	109,430
Jul 30, 2025	13.38	13.49	13.36	13.43	13.43	0.45%	104,435
Jul 29, 2025	13.44	13.52	13.36	13.37	13.37	0.30%	159,201
Jul 28, 2025	13.31	13.37	13.30	13.33	13.33	0.98%	111,419
Jul 25, 2025	13.17	13.22	13.14	13.20	13.20	-	127,810