ETR:2B7K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.35	13.38	13.31	13.32	13.32	0.08%	270,586
May 28, 2026	13.29	13.31	13.23	13.31	13.31	0.08%	183,303
May 27, 2026	13.33	13.40	13.28	13.30	13.30	0.02%	303,505
May 26, 2026	13.35	13.35	13.29	13.30	13.30	-1.00%	202,829
May 25, 2026	13.38	13.43	13.36	13.43	13.43	1.04%	215,438
May 22, 2026	13.23	13.29	13.22	13.29	13.29	1.22%	211,177
May 21, 2026	13.16	13.21	13.12	13.13	13.13	-0.39%	574,400
May 20, 2026	13.04	13.21	13.03	13.19	13.19	1.42%	157,604
May 19, 2026	13.04	13.08	12.97	13.00	13.00	-0.05%	157,009
May 18, 2026	12.99	13.13	12.97	13.01	13.01	-0.76%	208,421
May 15, 2026	13.20	13.20	13.04	13.11	13.11	-1.28%	380,405
May 14, 2026	13.15	13.28	13.14	13.28	13.28	1.25%	79,455
May 13, 2026	13.13	13.18	13.08	13.11	13.11	1.25%	198,261
May 12, 2026	13.03	13.08	12.94	12.95	12.95	-1.10%	328,869
May 11, 2026	13.06	13.10	13.04	13.10	13.10	0.43%	415,310
May 8, 2026	13.00	13.04	12.98	13.04	13.04	0.17%	108,899
May 7, 2026	13.07	13.07	13.00	13.02	13.02	0.03%	494,000
May 6, 2026	12.86	13.02	12.84	13.01	13.01	1.72%	522,370
May 5, 2026	12.73	12.81	12.73	12.79	12.79	0.90%	294,784
May 4, 2026	12.77	12.79	12.66	12.68	12.68	-0.36%	1,101,447
Apr 30, 2026	12.59	12.73	12.59	12.73	12.73	0.73%	405,965
Apr 29, 2026	12.68	12.69	12.62	12.63	12.63	0.11%	335,672
Apr 28, 2026	12.75	12.76	12.62	12.62	12.62	-0.66%	373,809
Apr 27, 2026	12.73	12.77	12.69	12.70	12.70	-0.31%	308,057
Apr 24, 2026	12.70	12.76	12.67	12.74	12.74	0.55%	316,542
Apr 23, 2026	12.65	12.70	12.61	12.67	12.67	0.13%	211,586
Apr 22, 2026	12.72	12.72	12.66	12.66	12.66	-0.06%	215,825
Apr 21, 2026	12.72	12.76	12.65	12.67	12.67	-0.06%	203,583
Apr 20, 2026	12.66	12.69	12.62	12.67	12.67	-0.35%	296,412
Apr 17, 2026	12.53	12.73	12.52	12.72	12.72	1.47%	266,636
Apr 16, 2026	12.52	12.54	12.49	12.53	12.53	0.66%	199,693
Apr 15, 2026	12.44	12.46	12.41	12.45	12.45	0.23%	285,170
Apr 14, 2026	12.35	12.42	12.35	12.42	12.42	1.16%	312,699
Apr 13, 2026	12.21	12.30	12.18	12.28	12.28	-0.07%	145,019
Apr 10, 2026	12.30	12.34	12.29	12.29	12.29	0.26%	192,789
Apr 9, 2026	12.25	12.26	12.20	12.26	12.26	-0.03%	327,453
Apr 8, 2026	12.28	12.32	12.22	12.26	12.26	2.89%	282,148
Apr 7, 2026	12.02	12.07	11.88	11.92	11.92	-0.95%	325,829
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