ETR:2B76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.29	19.29	19.16	19.18	-	0.04%	70,994
Sep 22, 2026	18.99	19.20	18.94	19.17	19.17	1.35%	155,176
Sep 21, 2026	18.64	18.92	18.61	18.92	18.92	3.14%	161,479
Sep 18, 2026	18.40	18.42	18.29	18.34	18.34	0.55%	82,830
Sep 17, 2026	18.07	18.29	18.06	18.24	18.24	1.30%	109,626
Sep 16, 2026	17.85	18.02	17.80	18.01	18.01	1.37%	49,021
Sep 15, 2026	17.78	17.83	17.64	17.76	17.76	-0.45%	116,778
Sep 14, 2026	17.90	17.91	17.71	17.84	17.84	-1.50%	270,663
Sep 11, 2026	17.90	18.11	17.80	18.11	18.11	1.11%	85,121
Sep 10, 2026	18.13	18.15	17.82	17.92	17.92	-1.23%	111,297
Sep 9, 2026	18.26	18.28	18.05	18.14	18.14	-1.24%	129,434
Sep 8, 2026	18.37	18.43	18.26	18.37	18.37	-0.15%	220,768
Sep 7, 2026	18.44	18.45	18.35	18.40	18.40	-	161,170
Sep 4, 2026	18.31	18.43	18.27	18.40	18.40	0.50%	189,910
Sep 3, 2026	18.13	18.30	18.08	18.30	18.30	1.82%	117,124
Sep 2, 2026	18.00	18.02	17.84	17.98	17.98	-1.18%	234,234
Sep 1, 2026	18.58	18.58	18.15	18.19	18.19	-1.72%	191,531
Aug 31, 2026	18.67	18.69	18.51	18.51	18.51	-1.63%	136,620
Aug 28, 2026	18.80	18.86	18.71	18.81	18.81	0.18%	103,427
Aug 27, 2026	18.58	18.80	18.57	18.78	18.78	2.38%	118,468
Aug 26, 2026	18.37	18.41	18.24	18.34	18.34	0.08%	244,073
Aug 25, 2026	18.39	18.47	18.25	18.33	18.33	0.79%	152,682
Aug 24, 2026	18.28	18.37	18.11	18.19	18.19	-1.29%	164,884
Aug 21, 2026	18.39	18.53	18.29	18.42	18.42	0.41%	87,154
Aug 20, 2026	18.47	18.47	18.23	18.35	18.35	-0.64%	164,978
Aug 19, 2026	18.39	18.58	18.27	18.47	18.47	-0.10%	208,510
Aug 18, 2026	18.90	18.93	18.43	18.48	18.48	-3.95%	170,969
Aug 17, 2026	19.21	19.27	19.12	19.24	19.24	1.24%	179,872
Aug 14, 2026	19.23	19.28	18.97	19.01	19.01	-0.76%	83,315
Aug 13, 2026	19.08	19.22	19.01	19.15	19.15	0.75%	105,543
Aug 12, 2026	18.91	19.09	18.89	19.01	19.01	1.24%	131,715
Aug 11, 2026	18.71	18.88	18.66	18.78	18.78	0.38%	93,217
Aug 10, 2026	18.84	18.90	18.67	18.71	18.71	-0.30%	161,118
Aug 7, 2026	18.54	18.81	18.54	18.76	18.76	1.09%	160,834
Aug 6, 2026	18.42	18.62	18.18	18.56	18.56	-0.28%	110,611
Aug 5, 2026	18.80	18.86	18.54	18.61	18.61	0.46%	169,700
Aug 4, 2026	18.14	18.53	18.10	18.53	18.53	3.40%	255,938
Aug 3, 2026	17.79	17.96	17.56	17.92	17.92	1.93%	274,255
Jul 31, 2026	17.75	17.87	17.49	17.58	17.58	1.48%	187,961
Jul 30, 2026	17.02	17.36	16.90	17.32	17.32	1.46%	204,907
Jul 29, 2026	17.21	17.30	17.01	17.07	17.07	-0.69%	134,276
Jul 28, 2026	17.06	17.19	16.87	17.19	17.19	0.50%	167,778
Jul 27, 2026	17.52	17.58	17.10	17.10	17.10	-1.36%	146,937
Jul 24, 2026	17.33	17.49	17.14	17.34	17.34	0.06%	175,399
Jul 23, 2026	17.51	17.61	17.26	17.33	17.33	-1.44%	158,592
Jul 22, 2026	17.40	17.61	17.35	17.58	17.58	-0.20%	149,258
Jul 21, 2026	17.47	17.64	17.42	17.62	17.62	1.83%	91,879
Jul 20, 2026	17.12	17.39	17.10	17.30	17.30	1.75%	124,913
Jul 17, 2026	17.00	17.15	16.84	17.01	17.01	-2.96%	222,253
Jul 16, 2026	17.68	17.68	17.36	17.52	17.52	-1.14%	298,971