ETR:2B7K Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.05	14.06	14.00	14.02	-	0.29%	107,912
Sep 22, 2026	13.95	14.02	13.92	13.98	13.98	0.52%	135,758
Sep 21, 2026	13.86	13.92	13.85	13.91	13.91	1.24%	142,502
Sep 18, 2026	13.80	13.82	13.70	13.74	13.74	-0.52%	197,479
Sep 17, 2026	13.80	13.87	13.78	13.81	13.81	0.55%	103,335
Sep 16, 2026	13.69	13.74	13.66	13.73	13.73	0.66%	81,660
Sep 15, 2026	13.68	13.71	13.62	13.64	13.64	-0.50%	229,502
Sep 14, 2026	13.71	13.73	13.66	13.71	13.71	-0.20%	210,181
Sep 11, 2026	13.70	13.80	13.68	13.74	13.74	0.62%	216,101
Sep 10, 2026	13.77	13.78	13.64	13.66	13.66	-0.73%	163,035
Sep 9, 2026	13.86	13.86	13.74	13.76	13.76	-0.94%	209,166
Sep 8, 2026	13.92	13.95	13.87	13.89	13.89	-0.40%	237,936
Sep 7, 2026	13.98	13.98	13.92	13.94	13.94	-0.21%	265,362
Sep 4, 2026	13.98	14.02	13.97	13.97	13.97	-0.20%	259,875
Sep 3, 2026	13.89	14.00	13.87	14.00	14.00	0.85%	158,835
Sep 2, 2026	13.86	13.89	13.79	13.88	13.88	-0.07%	81,389
Sep 1, 2026	14.02	14.05	13.86	13.89	13.89	-0.59%	712,690
Aug 31, 2026	14.03	14.03	13.97	13.97	13.97	-0.94%	204,136
Aug 28, 2026	14.11	14.12	14.07	14.11	14.11	0.16%	153,116
Aug 27, 2026	14.06	14.09	14.02	14.08	14.08	0.89%	226,130
Aug 26, 2026	13.98	14.01	13.95	13.96	13.96	-0.13%	133,933
Aug 25, 2026	14.00	14.03	13.95	13.98	13.98	0.37%	330,346
Aug 24, 2026	13.94	13.97	13.91	13.93	13.93	-0.20%	205,149
Aug 21, 2026	13.88	13.95	13.88	13.95	13.95	0.42%	130,828
Aug 20, 2026	13.93	13.93	13.82	13.90	13.90	-0.37%	197,463
Aug 19, 2026	13.95	14.00	13.92	13.95	13.95	-0.17%	109,100
Aug 18, 2026	14.06	14.06	13.97	13.97	13.97	-1.36%	408,947
Aug 17, 2026	14.17	14.18	14.13	14.16	14.16	0.10%	257,552
Aug 14, 2026	14.23	14.23	14.15	14.15	14.15	-0.37%	297,568
Aug 13, 2026	14.16	14.25	14.15	14.20	14.20	0.68%	233,715
Aug 12, 2026	14.09	14.16	14.07	14.11	14.11	0.38%	248,405
Aug 11, 2026	14.02	14.10	14.01	14.05	14.05	0.26%	128,768
Aug 10, 2026	14.07	14.08	14.01	14.02	14.02	-0.10%	472,977
Aug 7, 2026	13.96	14.03	13.95	14.03	14.03	0.82%	213,983
Aug 6, 2026	13.92	13.95	13.86	13.92	13.92	0.07%	239,206
Aug 5, 2026	13.97	14.02	13.90	13.91	13.91	0.45%	375,312
Aug 4, 2026	13.74	13.85	13.71	13.84	13.84	1.39%	221,052
Aug 3, 2026	13.62	13.66	13.55	13.65	13.65	1.02%	598,537
Jul 31, 2026	13.60	13.64	13.48	13.52	13.52	0.24%	251,161
Jul 30, 2026	13.48	13.55	13.44	13.48	13.48	-0.55%	233,251
Jul 29, 2026	13.65	13.67	13.51	13.56	13.56	-0.72%	115,477
Jul 28, 2026	13.58	13.66	13.56	13.66	13.66	0.75%	203,898
Jul 27, 2026	13.76	13.79	13.55	13.55	13.55	-0.79%	411,582
Jul 24, 2026	13.58	13.67	13.57	13.66	13.66	0.69%	79,351
Jul 23, 2026	13.67	13.71	13.55	13.57	13.57	-1.34%	267,273
Jul 22, 2026	13.66	13.75	13.65	13.75	13.75	0.07%	188,484
Jul 21, 2026	13.70	13.75	13.68	13.74	13.74	0.56%	87,651
Jul 20, 2026	13.65	13.75	13.64	13.67	13.67	-0.07%	152,971
Jul 17, 2026	13.70	13.72	13.63	13.68	13.68	-1.08%	173,560
Jul 16, 2026	13.81	13.83	13.70	13.83	13.83	0.09%	114,866