ETR:2B7K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.08%	837,426
Oct 31, 2025	12.23	12.28	12.18	12.23	12.23	-0.24%	211,065
Oct 30, 2025	12.24	12.28	12.19	12.26	12.26	0.16%	119,782
Oct 29, 2025	12.32	12.33	12.22	12.24	12.24	-0.16%	335,984
Oct 28, 2025	12.21	12.27	12.20	12.26	12.26	0.25%	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	0.75%	148,303
Oct 23, 2025	12.07	12.07	12.01	12.06	12.06	0.08%	136,656
Oct 22, 2025	12.12	12.15	12.05	12.05	12.05	-0.82%	286,342
Oct 21, 2025	12.09	12.17	12.08	12.15	12.15	0.50%	97,507
Oct 20, 2025	12.02	12.10	12.00	12.09	12.09	1.68%	156,757
Oct 17, 2025	11.75	11.95	11.71	11.89	11.89	-0.75%	558,644
Oct 16, 2025	12.01	12.02	11.97	11.98	11.98	-0.08%	198,349
Oct 15, 2025	12.00	12.07	11.99	11.99	11.99	0.59%	246,781
Oct 14, 2025	11.88	11.92	11.83	11.92	11.92	-0.42%	170,118
Oct 13, 2025	11.91	11.97	11.90	11.97	11.97	0.84%	285,271
Oct 10, 2025	12.09	12.13	11.87	11.87	11.87	-2.06%	296,461
Oct 9, 2025	12.12	12.13	12.09	12.12	12.12	0.25%	149,241
Oct 8, 2025	12.04	12.09	12.02	12.09	12.09	0.50%	270,301
Oct 7, 2025	12.08	12.12	12.03	12.03	12.03	-0.50%	253,345
Oct 6, 2025	12.11	12.14	12.05	12.09	12.09	0.50%	442,069
Oct 3, 2025	12.03	12.05	12.00	12.03	12.03	0.42%	73,759
Oct 2, 2025	11.97	12.01	11.95	11.98	11.98	0.42%	168,513
Oct 1, 2025	11.78	11.93	11.77	11.93	11.93	0.85%	936,266
Sep 30, 2025	11.83	11.86	11.80	11.83	11.83	-	175,314
Sep 29, 2025	11.82	11.86	11.81	11.83	11.83	0.60%	259,823
Sep 26, 2025	11.75	11.79	11.72	11.76	11.76	0.17%	362,535
Sep 25, 2025	11.73	11.76	11.68	11.74	11.74	-0.09%	194,296
Sep 24, 2025	11.74	11.78	11.73	11.75	11.75	-0.17%	101,215
Sep 23, 2025	11.78	11.81	11.76	11.77	11.77	0.26%	72,754
Sep 22, 2025	11.76	11.76	11.71	11.74	11.74	0.09%	169,145
Sep 19, 2025	11.71	11.77	11.70	11.73	11.73	-0.42%	87,165
Sep 18, 2025	11.65	11.79	11.64	11.78	11.78	1.82%	482,957
Sep 17, 2025	11.55	11.58	11.52	11.57	11.57	0.35%	94,584
Sep 16, 2025	11.64	11.65	11.53	11.53	11.53	-1.03%	110,902
Sep 15, 2025	11.66	11.67	11.62	11.65	11.65	0.09%	493,636
Sep 12, 2025	11.65	11.68	11.63	11.64	11.64	0.09%	170,999
Sep 11, 2025	11.56	11.63	11.54	11.63	11.63	0.87%	101,822
Sep 10, 2025	11.56	11.59	11.52	11.53	11.53	0.26%	184,090
Sep 9, 2025	11.51	11.53	11.47	11.50	11.50	-0.09%	163,333
Sep 8, 2025	11.51	11.53	11.47	11.51	11.51	0.52%	211,696
Sep 5, 2025	11.53	11.58	11.42	11.45	11.45	-0.43%	244,493
Sep 4, 2025	11.47	11.50	11.45	11.50	11.50	0.79%	730,325
Sep 3, 2025	11.45	11.48	11.41	11.41	11.41	0.18%	128,069
Sep 2, 2025	11.52	11.52	11.39	11.39	11.39	-1.39%	246,757
Sep 1, 2025	11.52	11.55	11.51	11.55	11.55	0.35%	689,785
Aug 29, 2025	11.62	11.63	11.51	11.51	11.51	-0.86%	353,692
Aug 28, 2025	11.68	11.69	11.60	11.61	11.61	-0.68%	69,803
Aug 27, 2025	11.67	11.70	11.67	11.69	11.69	0.78%	146,622