ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	19.36	19.42	19.32	19.32	19.32	0.16%	897
Aug 25, 2025	19.30	19.30	19.22	19.29	19.29	0.31%	48
Aug 22, 2025	18.69	19.23	18.69	19.23	19.23	2.72%	4,360
Aug 21, 2025	18.47	18.72	18.47	18.72	18.72	3.71%	2,391
Aug 20, 2025	18.22	18.59	17.65	18.05	18.05	-2.01%	867
Aug 19, 2025	18.42	18.42	18.42	18.42	18.42	0.38%	231
Aug 18, 2025	18.35	18.35	18.35	18.35	18.35	1.27%	231
Aug 15, 2025	18.51	18.51	18.07	18.12	18.12	-0.93%	231
Aug 14, 2025	18.48	18.48	18.28	18.29	18.29	-0.38%	1,504
Aug 13, 2025	18.30	18.51	18.30	18.36	18.36	1.77%	2,498
Aug 12, 2025	18.04	18.04	18.04	18.04	18.04	1.29%	128
Aug 11, 2025	18.02	18.10	17.80	17.81	17.81	2.36%	6,500
Aug 8, 2025	17.40	17.40	17.40	17.40	17.40	-	-
Aug 7, 2025	17.46	17.49	17.40	17.40	17.40	0.29%	1,040
Aug 6, 2025	17.01	17.35	16.89	17.35	17.35	1.46%	8,844
Aug 5, 2025	17.39	17.54	17.03	17.10	17.10	-0.81%	1,164
Aug 4, 2025	17.38	17.38	17.15	17.24	17.24	-4.33%	597
Aug 1, 2025	18.02	18.02	18.02	18.02	18.02	-1.48%	69
Jul 31, 2025	18.30	18.54	17.97	18.29	18.29	0.77%	5,094
Jul 30, 2025	18.18	18.27	18.15	18.15	18.15	0.78%	514
Jul 29, 2025	18.02	18.26	18.01	18.01	18.01	0.28%	1,966
Jul 28, 2025	17.91	17.96	17.87	17.96	17.96	2.57%	109
Jul 25, 2025	17.51	17.51	17.51	17.51	17.51	-	196
Jul 24, 2025	17.79	17.79	17.46	17.51	17.51	-2.18%	196
Jul 23, 2025	17.38	17.92	17.38	17.90	17.90	2.05%	2,017
Jul 22, 2025	17.70	17.70	17.54	17.54	17.54	-1.35%	1,159
Jul 21, 2025	18.15	18.15	17.73	17.78	17.78	-1.60%	239
Jul 18, 2025	17.95	18.07	17.95	18.07	18.07	0.72%	282
Jul 17, 2025	17.50	18.24	17.50	17.94	17.94	4.12%	4,407
Jul 16, 2025	17.47	17.78	17.23	17.23	17.23	-2.38%	4,601
Jul 15, 2025	17.73	17.75	17.60	17.65	17.65	-0.45%	457
Jul 14, 2025	17.58	17.73	17.50	17.73	17.73	-0.23%	693
Jul 11, 2025	18.08	18.21	17.77	17.77	17.77	-1.99%	998
Jul 10, 2025	17.79	18.13	17.79	18.13	18.13	2.49%	2,215
Jul 9, 2025	17.68	17.89	17.62	17.69	17.69	-0.17%	87
Jul 8, 2025	17.79	17.79	17.72	17.72	17.72	-1.06%	70
Jul 7, 2025	18.05	18.14	17.89	17.91	17.91	-1.76%	1,616
Jul 4, 2025	18.16	18.40	17.94	18.23	18.23	0.16%	2,200
Jul 3, 2025	18.03	18.20	18.02	18.20	18.20	2.19%	1,330
Jul 2, 2025	17.55	17.81	17.39	17.81	17.81	2.89%	1,837
Jul 1, 2025	17.50	17.50	16.80	17.31	17.31	-2.53%	4,607
Jun 30, 2025	16.08	18.27	16.08	17.76	17.76	12.33%	16,025
Jun 27, 2025	15.78	15.82	15.78	15.81	15.81	0.32%	2,564
Jun 26, 2025	15.90	15.90	15.76	15.76	15.76	-0.44%	1,812
Jun 25, 2025	15.63	15.83	15.63	15.83	15.83	1.02%	734
Jun 24, 2025	15.57	15.68	15.57	15.67	15.67	1.42%	423
Jun 23, 2025	15.65	15.65	15.43	15.45	15.45	-0.71%	1,236
Jun 20, 2025	15.44	15.56	15.38	15.56	15.56	1.10%	1,059
Jun 19, 2025	15.39	15.39	15.39	15.39	15.39	-1.60%	1,986
Jun 18, 2025	15.57	15.78	15.57	15.64	15.64	-0.57%	1,986