ETR:2B79 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.44	10.46	10.43	10.43	-	0.13%	3,321
Sep 22, 2026	10.43	10.53	10.42	10.42	10.42	0.75%	15,631
Sep 21, 2026	10.25	10.34	10.24	10.34	10.34	1.15%	68,319
Sep 18, 2026	10.35	10.35	10.21	10.22	10.22	-1.41%	18,624
Sep 17, 2026	10.38	10.38	10.32	10.37	10.37	0.50%	24,438
Sep 16, 2026	10.30	10.33	10.28	10.31	10.31	0.27%	69,037
Sep 15, 2026	10.34	10.35	10.27	10.29	10.29	-0.62%	22,490
Sep 14, 2026	10.12	10.35	10.12	10.35	10.35	2.90%	46,701
Sep 11, 2026	10.03	10.11	10.03	10.06	10.06	0.28%	43,284
Sep 10, 2026	10.03	10.03	9.93	10.03	10.03	0.42%	23,698
Sep 9, 2026	10.05	10.06	9.98	9.99	9.99	-0.74%	43,548
Sep 8, 2026	10.18	10.20	10.04	10.06	10.06	-1.24%	25,483
Sep 7, 2026	10.22	10.24	10.18	10.19	10.19	-0.24%	48,366
Sep 4, 2026	10.30	10.32	10.21	10.21	10.21	-0.78%	13,792
Sep 3, 2026	10.21	10.34	10.20	10.29	10.29	1.06%	19,971
Sep 2, 2026	10.23	10.25	10.15	10.18	10.18	-1.13%	30,037
Sep 1, 2026	10.47	10.47	10.27	10.30	10.30	-1.28%	105,540
Aug 31, 2026	10.52	10.52	10.43	10.43	10.43	-1.55%	12,656
Aug 28, 2026	10.53	10.60	10.50	10.60	10.60	0.76%	9,022
Aug 27, 2026	10.40	10.52	10.39	10.52	10.52	1.54%	27,359
Aug 26, 2026	10.36	10.40	10.34	10.36	10.36	0.04%	18,147
Aug 25, 2026	10.32	10.36	10.30	10.35	10.35	0.60%	47,675
Aug 24, 2026	10.23	10.30	10.23	10.29	10.29	0.61%	31,509
Aug 21, 2026	10.16	10.23	10.16	10.23	10.23	0.47%	10,840
Aug 20, 2026	10.21	10.22	10.16	10.18	10.18	-0.55%	36,838
Aug 19, 2026	10.24	10.26	10.19	10.24	10.24	-0.70%	57,930
Aug 18, 2026	10.27	10.33	10.25	10.31	10.31	-0.42%	61,266
Aug 17, 2026	10.51	10.51	10.35	10.35	10.35	-1.73%	48,706
Aug 14, 2026	10.64	10.64	10.53	10.54	10.54	0.40%	37,982
Aug 13, 2026	10.42	10.54	10.42	10.49	10.49	1.35%	32,137
Aug 12, 2026	10.42	10.43	10.35	10.35	10.35	-0.90%	23,570
Aug 11, 2026	10.48	10.50	10.41	10.45	10.45	0.04%	99,030
Aug 10, 2026	10.30	10.44	10.29	10.44	10.44	1.40%	30,322
Aug 7, 2026	10.24	10.34	10.24	10.30	10.30	1.16%	279,682
Aug 6, 2026	10.33	10.33	10.16	10.18	10.18	-1.38%	19,373
Aug 5, 2026	10.32	10.50	10.32	10.32	10.32	0.56%	39,885
Aug 4, 2026	10.15	10.27	10.07	10.27	10.27	1.56%	59,259
Aug 3, 2026	10.00	10.11	9.99	10.11	10.11	2.62%	72,161
Jul 31, 2026	9.98	9.98	9.85	9.85	9.85	0.03%	55,776
Jul 30, 2026	10.00	10.02	9.83	9.85	9.85	-1.75%	42,200
Jul 29, 2026	10.04	10.06	9.99	10.02	10.02	-0.20%	16,598
Jul 28, 2026	9.91	10.04	9.91	10.04	10.04	1.36%	28,057
Jul 27, 2026	9.82	9.93	9.80	9.91	9.91	1.47%	21,924
Jul 24, 2026	9.60	9.78	9.60	9.76	9.76	1.87%	50,216
Jul 23, 2026	9.74	9.76	9.58	9.58	9.58	-2.06%	44,388
Jul 22, 2026	9.89	9.92	9.79	9.79	9.79	-1.19%	17,702
Jul 21, 2026	9.98	9.98	9.90	9.90	9.90	-1.08%	32,214
Jul 20, 2026	9.95	10.01	9.95	10.01	10.01	0.80%	26,059
Jul 17, 2026	9.95	9.99	9.92	9.93	9.93	-1.42%	101,583
Jul 16, 2026	10.03	10.09	9.99	10.08	10.08	0.06%	71,085