ETR:2B76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.84	15.86	15.84	15.86	-	0.24%	4,782
Apr 29, 2026	15.86	15.88	15.70	15.82	15.82	0.44%	225,461
Apr 28, 2026	16.09	16.10	15.72	15.75	15.75	-2.29%	211,934
Apr 27, 2026	16.30	16.37	16.08	16.12	16.12	0.31%	323,931
Apr 24, 2026	15.93	16.18	15.91	16.07	16.07	2.89%	297,918
Apr 23, 2026	15.51	15.64	15.45	15.62	15.62	0.32%	166,510
Apr 22, 2026	15.61	15.63	15.51	15.57	15.57	1.01%	244,595
Apr 21, 2026	15.43	15.55	15.37	15.42	15.42	0.76%	179,348
Apr 20, 2026	15.27	15.38	15.20	15.30	15.30	-0.71%	209,110
Apr 17, 2026	15.08	15.47	15.08	15.41	15.41	2.15%	185,362
Apr 16, 2026	14.99	15.09	14.92	15.09	15.09	2.17%	143,048
Apr 15, 2026	14.73	14.81	14.72	14.77	14.77	0.16%	139,483
Apr 14, 2026	14.66	14.76	14.65	14.74	14.74	2.28%	139,143
Apr 13, 2026	14.19	14.43	14.17	14.41	14.41	0.66%	119,353
Apr 10, 2026	14.27	14.37	14.25	14.32	14.32	1.00%	96,178
Apr 9, 2026	14.20	14.21	14.12	14.18	14.18	-0.53%	115,458
Apr 8, 2026	14.18	14.35	14.15	14.25	14.25	6.06%	151,407
Apr 7, 2026	13.53	13.64	13.36	13.44	13.44	-0.34%	231,053
Apr 2, 2026	13.22	13.56	13.11	13.49	13.49	-0.66%	183,034
Apr 1, 2026	13.43	13.58	13.32	13.58	13.58	4.77%	315,219
Mar 31, 2026	12.87	13.01	12.83	12.96	12.96	-0.09%	240,840
Mar 30, 2026	12.99	13.13	12.88	12.97	12.97	-0.48%	136,027
Mar 27, 2026	13.30	13.31	12.97	13.03	13.03	-2.64%	210,147
Mar 26, 2026	13.60	13.60	13.38	13.39	13.39	-2.21%	158,188
Mar 25, 2026	13.65	13.75	13.56	13.69	13.69	1.86%	131,302
Mar 24, 2026	13.51	13.52	13.29	13.44	13.44	-0.71%	100,044
Mar 23, 2026	13.18	13.77	13.08	13.53	13.53	0.95%	248,039
Mar 20, 2026	13.71	13.75	13.41	13.41	13.41	-1.22%	176,616
Mar 19, 2026	13.68	13.70	13.47	13.57	13.57	-1.62%	178,982
Mar 18, 2026	13.95	13.98	13.74	13.80	13.80	0.23%	186,810
Mar 17, 2026	13.75	13.92	13.68	13.76	13.76	-0.79%	75,746
Mar 16, 2026	13.83	13.97	13.77	13.87	13.87	1.00%	209,130
Mar 13, 2026	13.70	13.97	13.68	13.74	13.74	-0.72%	131,613
Mar 12, 2026	14.03	14.06	13.80	13.84	13.84	-1.68%	153,448
Mar 11, 2026	14.02	14.13	13.93	14.07	14.07	-0.27%	164,257
Mar 10, 2026	14.09	14.12	13.92	14.11	14.11	2.83%	245,464
Mar 9, 2026	13.43	13.75	13.40	13.72	13.72	-1.73%	207,701
Mar 6, 2026	14.21	14.23	13.86	13.96	13.96	-1.24%	128,295
Mar 5, 2026	14.12	14.29	14.05	14.14	14.14	-0.31%	149,398
Mar 4, 2026	13.95	14.25	13.94	14.18	14.18	1.46%	195,247
Mar 3, 2026	14.12	14.13	13.76	13.98	13.98	-2.36%	195,872
Mar 2, 2026	14.09	14.37	14.02	14.32	14.32	0.01%	410,565
Feb 27, 2026	14.46	14.50	14.24	14.32	14.32	-0.97%	187,121
Feb 26, 2026	14.50	14.59	14.34	14.46	14.46	-0.23%	172,767
Feb 25, 2026	14.40	14.51	14.38	14.49	14.49	1.54%	337,057
Feb 24, 2026	14.08	14.33	14.04	14.27	14.27	2.38%	219,082
Feb 23, 2026	14.07	14.15	13.90	13.94	13.94	-2.13%	135,088
Feb 20, 2026	14.21	14.31	14.10	14.24	14.24	0.66%	217,025
Feb 19, 2026	14.25	14.25	14.11	14.15	14.15	-1.12%	182,552
Feb 18, 2026	14.09	14.31	14.09	14.31	14.31	1.71%	88,687