ETR:2B7K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.86	12.08	11.83	12.03	12.03	-0.22%	319,582
Apr 1, 2026	12.03	12.06	11.94	12.06	12.06	2.38%	751,322
Mar 31, 2026	11.75	11.81	11.72	11.78	11.78	0.03%	371,820
Mar 30, 2026	11.67	11.78	11.67	11.77	11.77	0.62%	152,706
Mar 27, 2026	11.85	11.85	11.68	11.70	11.70	-1.42%	152,542
Mar 26, 2026	11.95	11.96	11.86	11.87	11.87	-1.26%	151,028
Mar 25, 2026	12.04	12.06	11.95	12.02	12.02	0.86%	123,449
Mar 24, 2026	11.92	11.96	11.81	11.92	11.92	0.37%	270,388
Mar 23, 2026	11.66	12.12	11.64	11.88	11.88	0.59%	419,503
Mar 20, 2026	11.98	12.01	11.81	11.81	11.81	-1.07%	201,896
Mar 19, 2026	12.07	12.09	11.92	11.93	11.93	-1.86%	204,348
Mar 18, 2026	12.30	12.32	12.14	12.16	12.16	-0.72%	200,050
Mar 17, 2026	12.20	12.30	12.16	12.25	12.25	0.03%	122,401
Mar 16, 2026	12.23	12.30	12.16	12.24	12.24	0.36%	537,134
Mar 13, 2026	12.14	12.30	12.12	12.20	12.20	-0.26%	320,074
Mar 12, 2026	12.29	12.30	12.20	12.23	12.23	-0.60%	280,957
Mar 11, 2026	12.31	12.35	12.26	12.31	12.31	-0.55%	265,213
Mar 10, 2026	12.34	12.39	12.26	12.37	12.37	1.64%	238,287
Mar 9, 2026	12.07	12.19	12.03	12.17	12.17	-0.78%	278,806
Mar 6, 2026	12.44	12.46	12.20	12.27	12.27	-1.38%	175,730
Mar 5, 2026	12.48	12.55	12.43	12.44	12.44	-0.48%	351,793
Mar 4, 2026	12.38	12.52	12.38	12.50	12.50	1.26%	142,477
Mar 3, 2026	12.44	12.45	12.26	12.35	12.35	-1.52%	269,612
Mar 2, 2026	12.42	12.57	12.37	12.54	12.54	-0.14%	813,699
Feb 27, 2026	12.57	12.59	12.49	12.55	12.55	-0.13%	272,162
Feb 26, 2026	12.65	12.67	12.52	12.57	12.57	-0.30%	119,333
Feb 25, 2026	12.56	12.64	12.55	12.61	12.61	0.64%	131,327
Feb 24, 2026	12.46	12.57	12.44	12.53	12.53	0.74%	455,669
Feb 23, 2026	12.50	12.56	12.42	12.44	12.44	-0.94%	180,188
Feb 20, 2026	12.55	12.58	12.48	12.55	12.55	0.37%	196,015
Feb 19, 2026	12.55	12.55	12.48	12.51	12.51	-0.41%	354,635
Feb 18, 2026	12.46	12.56	12.45	12.56	12.56	1.21%	151,265
Feb 17, 2026	12.39	12.43	12.31	12.41	12.41	0.11%	274,544
Feb 16, 2026	12.44	12.45	12.38	12.40	12.40	-0.21%	308,181
Feb 13, 2026	12.36	12.44	12.31	12.42	12.42	0.42%	116,111
Feb 12, 2026	12.55	12.57	12.35	12.37	12.37	-0.98%	172,253
Feb 11, 2026	12.46	12.57	12.42	12.49	12.49	0.21%	173,166
Feb 10, 2026	12.42	12.48	12.41	12.47	12.47	0.24%	206,878
Feb 9, 2026	12.43	12.44	12.32	12.44	12.44	0.27%	256,677
Feb 6, 2026	12.21	12.40	12.20	12.40	12.40	1.51%	484,651
Feb 5, 2026	12.31	12.33	12.16	12.22	12.22	-0.62%	568,360
Feb 4, 2026	12.29	12.35	12.27	12.29	12.29	-0.50%	401,624
Feb 3, 2026	12.51	12.53	12.34	12.36	12.36	-1.09%	120,494
Feb 2, 2026	12.30	12.49	12.29	12.49	12.49	0.68%	976,368
Jan 30, 2026	12.31	12.44	12.29	12.41	12.41	0.65%	437,925
Jan 29, 2026	12.43	12.45	12.26	12.33	12.33	-0.68%	360,433
Jan 28, 2026	12.45	12.45	12.38	12.41	12.41	0.39%	205,847
Jan 27, 2026	12.43	12.44	12.34	12.36	12.36	-0.24%	224,603
Jan 26, 2026	12.41	12.42	12.35	12.39	12.39	-0.48%	344,701
Jan 23, 2026	12.52	12.52	12.45	12.45	12.45	-0.62%	113,446