ETR:2B7K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	12.36	12.45	12.33	12.44	-	0.50%	163,283
Jan 5, 2026	12.24	12.38	12.23	12.37	12.37	1.81%	676,960
Jan 2, 2026	12.19	12.22	12.12	12.15	12.15	-0.39%	740,618
Dec 30, 2025	12.17	12.20	12.16	12.20	12.20	0.26%	170,587
Dec 29, 2025	12.17	12.21	12.14	12.17	12.17	0.12%	364,007
Dec 23, 2025	12.17	12.17	12.14	12.16	12.16	0.05%	188,074
Dec 22, 2025	12.13	12.16	12.11	12.15	12.15	0.16%	124,285
Dec 19, 2025	12.05	12.13	12.04	12.13	12.13	0.45%	139,004
Dec 18, 2025	11.95	12.09	11.95	12.08	12.08	1.04%	188,139
Dec 17, 2025	12.09	12.11	11.95	11.95	11.95	-0.50%	217,920
Dec 16, 2025	12.01	12.06	11.98	12.01	12.01	-0.60%	238,886
Dec 15, 2025	12.10	12.13	12.04	12.08	12.08	0.45%	335,874
Dec 12, 2025	12.15	12.18	12.03	12.03	12.03	-0.30%	637,292
Dec 11, 2025	12.04	12.09	12.02	12.07	12.07	-0.03%	433,797
Dec 10, 2025	12.06	12.09	12.04	12.07	12.07	-0.30%	333,226
Dec 9, 2025	12.12	12.13	12.07	12.11	12.11	0.10%	197,349
Dec 8, 2025	12.14	12.14	12.09	12.09	12.09	-0.53%	168,062
Dec 5, 2025	12.12	12.19	12.12	12.16	12.16	0.41%	333,535
Dec 4, 2025	12.10	12.12	12.07	12.11	12.11	0.41%	472,392
Dec 3, 2025	12.04	12.06	11.98	12.06	12.06	0.42%	276,241
Dec 2, 2025	11.98	12.06	11.97	12.01	12.01	-0.03%	437,113
Dec 1, 2025	11.96	12.01	11.90	12.01	12.01	-0.17%	1,282,766
Nov 28, 2025	11.99	12.05	11.98	12.03	12.03	0.47%	197,608
Nov 27, 2025	11.98	12.01	11.97	11.98	11.98	-0.13%	159,760
Nov 26, 2025	11.93	11.99	11.91	11.99	11.99	1.15%	88,372
Nov 25, 2025	11.82	11.86	11.72	11.86	11.86	0.10%	421,638
Nov 24, 2025	11.81	11.87	11.74	11.84	11.84	0.95%	305,808
Nov 21, 2025	11.63	11.73	11.57	11.73	11.73	-0.71%	172,846
Nov 20, 2025	11.94	11.97	11.82	11.82	11.82	0.70%	325,984
Nov 19, 2025	11.68	11.82	11.67	11.73	11.73	0.24%	200,735
Nov 18, 2025	11.70	11.74	11.62	11.71	11.71	-1.56%	271,207
Nov 17, 2025	11.97	11.97	11.85	11.89	11.89	-0.35%	238,927
Nov 14, 2025	11.87	11.95	11.75	11.93	11.93	-0.35%	289,916
Nov 13, 2025	12.18	12.20	11.97	11.98	11.98	-1.69%	301,100
Nov 12, 2025	12.17	12.22	12.16	12.18	12.18	0.71%	207,041
Nov 11, 2025	12.13	12.14	12.07	12.10	12.10	0.45%	167,714
Nov 10, 2025	12.05	12.10	12.04	12.04	12.04	1.81%	236,583
Nov 7, 2025	12.06	12.06	11.83	11.83	11.83	-1.25%	186,543
Nov 6, 2025	12.16	12.19	11.98	11.98	11.98	-1.71%	294,164
Nov 5, 2025	12.09	12.19	12.08	12.19	12.19	0.05%	207,657
Nov 4, 2025	12.15	12.23	12.11	12.18	12.18	-0.49%	422,304
Nov 3, 2025	12.25	12.30	12.20	12.24	12.24	0.07%	837,426
Oct 31, 2025	12.23	12.28	12.18	12.23	12.23	-0.23%	211,065
Oct 30, 2025	12.24	12.28	12.19	12.26	12.26	0.20%	119,782
Oct 29, 2025	12.32	12.33	12.22	12.24	12.24	-0.20%	335,984
Oct 28, 2025	12.21	12.27	12.20	12.26	12.26	0.21%	172,005
Oct 27, 2025	12.22	12.24	12.20	12.23	12.23	0.66%	313,211
Oct 24, 2025	12.14	12.17	12.12	12.15	12.15	0.76%	148,303
Oct 23, 2025	12.07	12.07	12.01	12.06	12.06	0.07%	136,656
Oct 22, 2025	12.12	12.15	12.05	12.05	12.05	-0.81%	286,342