ETR:2B76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	14.66	14.71	14.61	14.69	14.69	1.93%	236,339
Jan 27, 2026	14.58	14.59	14.39	14.42	14.42	-0.07%	92,404
Jan 26, 2026	14.47	14.48	14.34	14.43	14.43	-0.82%	149,671
Jan 23, 2026	14.60	14.62	14.51	14.55	14.55	-0.93%	132,794
Jan 22, 2026	14.70	14.76	14.63	14.68	14.68	0.92%	118,143
Jan 21, 2026	14.34	14.58	14.25	14.55	14.55	1.10%	156,007
Jan 20, 2026	14.31	14.41	14.17	14.39	14.39	-0.68%	207,217
Jan 19, 2026	14.51	14.58	14.46	14.49	14.49	-1.99%	208,156
Jan 16, 2026	14.83	14.85	14.71	14.78	14.78	-0.65%	151,268
Jan 15, 2026	14.72	14.92	14.71	14.88	14.88	1.89%	172,204
Jan 14, 2026	14.71	14.74	14.54	14.60	14.60	-0.46%	188,948
Jan 13, 2026	14.59	14.74	14.55	14.67	14.67	0.66%	132,299
Jan 12, 2026	14.47	14.59	14.41	14.57	14.57	0.25%	179,046
Jan 9, 2026	14.33	14.57	14.32	14.54	14.54	1.92%	169,342
Jan 8, 2026	14.38	14.42	14.24	14.26	14.26	-1.37%	126,711
Jan 7, 2026	14.42	14.47	14.38	14.46	14.46	0.86%	207,446
Jan 6, 2026	14.25	14.34	14.17	14.34	14.34	0.48%	123,834
Jan 5, 2026	14.03	14.29	14.03	14.27	14.27	2.69%	162,165
Jan 2, 2026	13.91	14.02	13.82	13.90	13.90	-0.20%	402,060
Dec 30, 2025	13.87	13.93	13.87	13.92	13.92	0.51%	47,265
Dec 29, 2025	13.85	13.90	13.81	13.85	13.85	0.20%	166,574
Dec 23, 2025	13.88	13.89	13.78	13.83	13.83	-0.48%	127,858
Dec 22, 2025	13.86	13.91	13.82	13.89	13.89	0.75%	119,853
Dec 19, 2025	13.67	13.79	13.62	13.79	13.79	0.97%	73,562
Dec 18, 2025	13.50	13.69	13.49	13.66	13.66	1.04%	142,470
Dec 17, 2025	13.73	13.77	13.52	13.52	13.52	-1.10%	107,247
Dec 16, 2025	13.63	13.75	13.62	13.67	13.67	-1.10%	122,193
Dec 15, 2025	13.90	13.96	13.75	13.82	13.82	-0.46%	200,242
Dec 12, 2025	14.17	14.19	13.87	13.88	13.88	-1.17%	115,680
Dec 11, 2025	14.05	14.14	14.01	14.05	14.05	-0.44%	127,053
Dec 10, 2025	14.16	14.17	14.07	14.11	14.11	-0.91%	158,215
Dec 9, 2025	14.25	14.28	14.18	14.24	14.24	0.42%	132,529
Dec 8, 2025	14.23	14.27	14.16	14.18	14.18	-0.41%	127,573
Dec 5, 2025	14.21	14.30	14.16	14.24	14.24	0.21%	147,215
Dec 4, 2025	14.18	14.22	14.15	14.21	14.21	1.17%	177,850
Dec 3, 2025	14.04	14.04	13.91	14.04	14.04	0.70%	180,294
Dec 2, 2025	13.87	14.04	13.85	13.94	13.94	0.74%	494,148
Dec 1, 2025	13.74	13.84	13.69	13.84	13.84	-0.32%	369,068
Nov 28, 2025	13.76	13.89	13.76	13.89	13.89	1.27%	135,826
Nov 27, 2025	13.73	13.76	13.71	13.71	13.71	0.10%	69,794
Nov 26, 2025	13.65	13.70	13.59	13.70	13.70	1.48%	93,465
Nov 25, 2025	13.48	13.50	13.30	13.50	13.50	-0.24%	114,097
Nov 24, 2025	13.36	13.55	13.29	13.53	13.53	2.38%	190,209
Nov 21, 2025	13.16	13.24	13.03	13.22	13.22	-2.48%	245,440
Nov 20, 2025	13.78	13.81	13.55	13.55	13.55	0.85%	197,170
Nov 19, 2025	13.38	13.59	13.35	13.44	13.44	0.25%	165,622
Nov 18, 2025	13.40	13.46	13.25	13.40	13.40	-2.25%	176,187
Nov 17, 2025	13.87	13.89	13.66	13.71	13.71	-1.28%	175,271
Nov 14, 2025	13.75	13.90	13.52	13.89	13.89	-0.13%	285,631
Nov 13, 2025	14.25	14.26	13.89	13.91	13.91	-2.52%	110,782