ETR:2B76 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.06	17.31	16.95	17.17	17.17	-0.62%	306,164
Nov 5, 2026	17.88	18.01	16.94	17.28	17.28	-5.19%	289,335
Nov 4, 2026	18.21	18.47	18.09	18.23	18.23	-0.15%	110,744
Nov 3, 2026	18.04	18.37	18.00	18.26	18.26	-1.24%	92,204
Nov 2, 2026	18.50	18.56	18.35	18.49	18.49	0.88%	235,644
Oct 30, 2026	18.62	18.70	18.28	18.32	18.32	-4.59%	147,783
Oct 29, 2026	19.19	19.30	19.11	19.21	19.21	-1.81%	188,560
Oct 28, 2026	19.59	19.64	19.53	19.56	19.56	0.64%	110,142
Oct 27, 2026	19.09	19.46	19.06	19.44	19.44	2.31%	107,890
Oct 26, 2026	18.79	19.09	18.75	19.00	19.00	0.54%	95,189
Oct 23, 2026	18.88	18.93	18.70	18.90	18.90	0.54%	125,380
Oct 22, 2026	18.83	18.95	18.73	18.79	18.79	-2.47%	195,297
Oct 21, 2026	19.04	19.27	19.03	19.27	19.27	1.54%	111,053
Oct 20, 2026	18.83	19.08	18.64	18.98	18.98	-0.55%	111,139
Oct 19, 2026	18.98	19.08	18.83	19.08	19.08	1.34%	126,040
Oct 16, 2026	19.19	19.22	18.82	18.83	18.83	-1.42%	169,370
Oct 15, 2026	18.93	19.14	18.69	19.10	19.10	-2.19%	196,582
Oct 14, 2026	19.85	19.88	19.53	19.53	19.53	-0.61%	136,393
Oct 13, 2026	19.74	19.83	19.60	19.65	19.65	-1.51%	146,331
Oct 12, 2026	20.11	20.15	19.89	19.95	19.95	-0.26%	157,463
Oct 9, 2026	20.03	20.10	19.93	20.01	20.01	0.91%	114,482
Oct 8, 2026	19.96	20.00	19.82	19.82	19.82	-1.35%	113,791
Oct 7, 2026	20.32	20.37	20.04	20.10	20.10	-1.66%	139,818
Oct 6, 2026	20.38	20.55	20.34	20.44	20.44	0.96%	222,527
Oct 5, 2026	20.24	20.31	20.13	20.24	20.24	0.75%	185,389
Oct 2, 2026	19.84	20.17	19.83	20.09	20.09	2.71%	190,448
Oct 1, 2026	19.59	19.61	19.38	19.56	19.56	1.32%	167,339
Sep 30, 2026	19.23	19.34	19.14	19.31	19.31	0.26%	141,714
Sep 29, 2026	19.18	19.35	19.16	19.26	19.26	1.23%	120,297
Sep 28, 2026	19.17	19.23	18.98	19.02	19.02	-1.52%	101,504
Sep 25, 2026	19.33	19.42	19.24	19.32	19.32	1.29%	157,645
Sep 24, 2026	19.10	19.15	18.98	19.07	19.07	-0.83%	159,712
Sep 23, 2026	19.29	19.29	19.08	19.23	19.23	0.30%	137,926
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