ETR:2B76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	14.60	14.62	14.52	14.62	14.62	-1.12%	67,376
Nov 3, 2025	14.82	14.92	14.73	14.79	14.79	0.20%	319,358
Oct 31, 2025	14.76	14.87	14.72	14.76	14.76	0.34%	118,094
Oct 30, 2025	14.69	14.76	14.60	14.71	14.71	0.14%	160,398
Oct 29, 2025	14.76	14.80	14.64	14.69	14.69	0.82%	319,622
Oct 28, 2025	14.53	14.57	14.49	14.57	14.57	0.21%	188,398
Oct 27, 2025	14.56	14.58	14.52	14.54	14.54	0.90%	184,936
Oct 24, 2025	14.36	14.46	14.34	14.41	14.41	1.84%	270,282
Oct 23, 2025	14.12	14.17	13.98	14.15	14.15	0.43%	110,404
Oct 22, 2025	14.28	14.32	14.09	14.09	14.09	-1.40%	133,708
Oct 21, 2025	14.18	14.30	14.15	14.29	14.29	0.63%	96,803
Oct 20, 2025	14.07	14.24	14.04	14.20	14.20	2.75%	231,440
Oct 17, 2025	13.63	13.95	13.56	13.82	13.82	-1.29%	183,627
Oct 16, 2025	14.03	14.07	13.96	14.00	14.00	-0.14%	80,405
Oct 15, 2025	13.94	14.08	13.91	14.02	14.02	1.08%	164,573
Oct 14, 2025	13.82	13.88	13.70	13.87	13.87	-1.00%	118,009
Oct 13, 2025	13.88	14.02	13.86	14.01	14.01	1.45%	175,685
Oct 10, 2025	14.27	14.32	13.80	13.81	13.81	-3.02%	119,500
Oct 9, 2025	14.28	14.30	14.21	14.24	14.24	0.64%	159,503
Oct 8, 2025	14.02	14.18	14.01	14.15	14.15	1.29%	156,727
Oct 7, 2025	14.14	14.25	13.97	13.97	13.97	-1.62%	165,150
Oct 6, 2025	14.01	14.28	13.99	14.20	14.20	2.08%	290,677
Oct 3, 2025	13.86	13.91	13.83	13.91	13.91	1.16%	175,163
Oct 2, 2025	13.61	13.76	13.61	13.75	13.75	1.55%	165,817
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