ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	18.18	18.29	17.99	18.26	18.26	0.75%	754
Jan 29, 2026	18.27	18.27	18.10	18.13	18.13	-0.13%	322
Jan 28, 2026	18.11	18.38	18.03	18.15	18.15	1.00%	9,340
Jan 27, 2026	18.15	18.21	17.97	17.97	17.97	0.27%	4,548
Jan 26, 2026	17.61	17.94	17.61	17.92	17.92	0.06%	778
Jan 23, 2026	18.34	18.34	17.91	17.91	17.91	-3.65%	3,216
Jan 22, 2026	18.05	18.60	18.05	18.59	18.59	4.11%	3,037
Jan 21, 2026	17.43	17.90	17.43	17.86	17.86	1.98%	20
Jan 20, 2026	17.91	17.91	17.36	17.51	17.51	-2.62%	3,814
Jan 19, 2026	18.23	18.31	17.98	17.98	17.98	-4.18%	1,075
Jan 16, 2026	19.03	19.03	18.74	18.77	18.77	-2.45%	998
Jan 15, 2026	19.11	19.29	19.11	19.24	19.24	1.16%	529
Jan 14, 2026	19.11	19.11	19.02	19.02	19.02	-0.96%	2,609
Jan 13, 2026	19.04	19.35	18.82	19.20	19.20	0.89%	6,348
Jan 12, 2026	18.68	19.06	18.68	19.03	19.03	0.45%	1,316
Jan 9, 2026	19.00	19.04	18.80	18.95	18.95	-0.12%	278
Jan 8, 2026	19.20	19.22	18.75	18.97	18.97	-2.51%	2,104
Jan 7, 2026	20.39	20.40	19.44	19.46	19.46	-5.96%	16,461
Jan 6, 2026	20.55	20.79	20.55	20.69	20.69	1.30%	282
Jan 5, 2026	20.76	20.79	20.43	20.43	20.43	-0.58%	1,744
Jan 2, 2026	20.83	20.83	20.49	20.55	20.55	-0.15%	3,046
Dec 30, 2025	20.47	20.58	20.47	20.58	20.58	-0.41%	65
Dec 29, 2025	20.41	20.77	20.41	20.66	20.66	-1.55%	232
Dec 23, 2025	21.15	21.15	20.86	20.99	20.99	0.19%	512
Dec 22, 2025	20.74	21.00	20.74	20.95	20.95	0.24%	1,053
Dec 19, 2025	20.41	20.90	20.31	20.90	20.90	2.83%	1,561
Dec 18, 2025	20.57	20.63	20.24	20.32	20.20	-0.76%	2,609
Dec 17, 2025	20.56	20.88	20.48	20.48	20.35	-0.29%	441
Dec 16, 2025	20.12	20.62	20.12	20.54	20.41	1.13%	4,458
Dec 15, 2025	20.58	20.58	20.23	20.31	20.18	-0.20%	2,273
Dec 12, 2025	20.77	20.77	20.35	20.35	20.22	-0.88%	818
Dec 11, 2025	21.22	21.22	20.53	20.53	20.40	-4.69%	843
Dec 10, 2025	21.19	21.54	21.15	21.54	21.41	2.67%	1,066
Dec 9, 2025	21.00	21.00	20.98	20.98	20.85	2.67%	188
Dec 8, 2025	20.07	20.43	20.07	20.43	20.31	3.83%	1,051
Dec 5, 2025	17.90	19.69	17.68	19.68	19.56	0.28%	21,173
Dec 4, 2025	19.16	19.62	19.15	19.62	19.50	3.37%	298
Dec 3, 2025	18.91	19.07	18.80	18.98	18.87	0.30%	47
Dec 2, 2025	19.06	19.41	18.90	18.93	18.81	0.66%	9,113
Dec 1, 2025	18.70	18.80	18.51	18.80	18.69	-0.36%	786
Nov 28, 2025	18.74	18.87	18.74	18.87	18.76	1.76%	398
Nov 27, 2025	18.54	18.54	18.54	18.54	18.43	0.36%	-
Nov 26, 2025	18.85	18.88	18.28	18.48	18.37	0.53%	970
Nov 25, 2025	18.15	18.38	18.15	18.38	18.27	0.53%	95
Nov 24, 2025	18.01	18.34	17.92	18.28	18.17	3.14%	1,416
Nov 21, 2025	17.43	17.73	17.29	17.73	17.62	-1.31%	7,493
Nov 20, 2025	18.30	18.30	17.96	17.96	17.86	0.09%	2,959
Nov 19, 2025	18.01	18.16	17.95	17.95	17.84	-1.57%	657
Nov 18, 2025	18.18	18.23	18.01	18.23	18.13	-0.70%	3,092
Nov 17, 2025	19.44	19.46	18.36	18.36	18.25	-8.62%	4,789