ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	20.74	20.94	20.74	20.94	-	0.19%	412
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
Nov 14, 2025	19.61	20.10	19.22	20.10	19.97	0.40%	5,431
Nov 13, 2025	20.25	20.30	19.91	20.02	19.90	-1.79%	384
Nov 12, 2025	19.78	20.38	19.78	20.38	20.26	3.36%	997
Nov 11, 2025	20.61	20.61	19.62	19.72	19.60	-3.77%	1,264
Nov 10, 2025	20.66	20.79	20.47	20.49	20.37	3.48%	1,535
Nov 7, 2025	20.46	20.46	19.80	19.80	19.68	-1.86%	17,858
Nov 6, 2025	20.25	20.25	20.18	20.18	20.05	-1.32%	104
Nov 5, 2025	20.40	20.67	20.39	20.45	20.32	-1.61%	967
Nov 4, 2025	20.87	21.17	20.72	20.78	20.66	-2.26%	1,490
Nov 3, 2025	21.28	21.37	21.00	21.26	21.13	0.35%	772
Oct 31, 2025	21.29	21.50	21.08	21.19	21.06	-0.26%	5,606
Oct 30, 2025	20.76	21.26	20.76	21.24	21.11	1.58%	1,563
Oct 29, 2025	21.00	21.13	20.87	20.91	20.79	0.80%	5,362
Oct 28, 2025	20.71	20.77	20.70	20.75	20.62	1.34%	385
Oct 27, 2025	20.49	20.66	20.47	20.47	20.35	1.74%	562
Oct 24, 2025	20.08	20.18	20.08	20.12	20.00	-0.17%	3,154
Oct 23, 2025	20.01	20.16	19.82	20.16	20.03	2.76%	1,054
Oct 22, 2025	19.92	19.97	19.60	19.61	19.50	-1.50%	1,268
Oct 21, 2025	19.68	19.92	19.64	19.91	19.79	2.03%	3,349
Oct 20, 2025	19.88	19.88	19.44	19.52	19.40	0.65%	1,439
Oct 17, 2025	18.89	19.47	18.77	19.39	19.27	-2.51%	4,755
Oct 16, 2025	19.57	20.01	19.30	19.89	19.77	-9.55%	23,823
Oct 15, 2025	21.79	22.17	21.73	21.99	21.86	1.20%	9,764
Oct 14, 2025	21.45	21.73	20.74	21.73	21.60	-	6,322