ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.53	21.53	20.98	21.04	21.04	-3.71%	916
Mar 26, 2026	22.14	22.29	21.85	21.85	21.85	0.09%	1,742
Mar 25, 2026	21.01	22.83	20.52	21.83	21.83	8.31%	4,134
Mar 24, 2026	20.21	20.21	19.95	20.15	20.15	5.75%	516
Mar 23, 2026	18.80	19.10	18.80	19.05	18.93	0.01%	2,643
Mar 20, 2026	19.72	19.72	19.05	19.05	18.93	0.87%	1,236
Mar 19, 2026	19.02	19.02	18.87	18.89	18.77	-0.30%	192
Mar 18, 2026	18.67	19.00	18.67	18.94	18.82	-1.02%	8
Mar 17, 2026	18.81	19.15	18.81	19.14	19.02	0.81%	90
Mar 16, 2026	19.10	19.10	18.79	18.99	18.86	0.79%	222
Mar 13, 2026	18.78	19.04	18.73	18.84	18.72	1.08%	705
Mar 12, 2026	18.55	18.78	18.42	18.64	18.52	-0.96%	59
Mar 11, 2026	18.22	18.82	18.13	18.82	18.69	1.23%	2,971
Mar 10, 2026	19.15	19.31	18.55	18.59	18.47	1.31%	1,802
Mar 9, 2026	18.04	18.35	18.03	18.35	18.23	0.88%	6,017
Mar 6, 2026	18.65	18.74	18.10	18.19	18.07	-2.68%	5,448
Mar 5, 2026	18.64	18.69	18.62	18.69	18.57	0.32%	33
Mar 4, 2026	18.41	18.71	18.41	18.63	18.51	2.03%	440
Mar 3, 2026	18.59	18.79	18.10	18.26	18.14	-1.21%	7,436
Mar 2, 2026	18.02	18.61	17.43	18.48	18.36	0.33%	3,788
Feb 27, 2026	17.85	18.42	17.73	18.42	18.30	4.39%	1,592
Feb 26, 2026	17.44	17.75	17.44	17.65	17.53	1.57%	642
Feb 25, 2026	17.16	17.39	17.16	17.38	17.26	1.79%	5,199
Feb 24, 2026	17.08	17.27	16.98	17.07	16.96	-1.04%	419
Feb 23, 2026	18.08	18.08	17.22	17.25	17.14	-5.20%	656
Feb 20, 2026	18.07	18.62	18.04	18.20	18.08	0.84%	3,367
Feb 19, 2026	18.29	18.39	17.96	18.04	17.93	-2.91%	4,175
Feb 18, 2026	18.42	18.68	18.38	18.58	18.46	-0.95%	1,764
Feb 17, 2026	19.11	19.11	18.76	18.76	18.64	-2.18%	2,433
Feb 16, 2026	19.33	19.33	19.18	19.18	19.06	-0.06%	59
Feb 13, 2026	18.82	19.30	18.61	19.19	19.07	2.69%	5,552
Feb 12, 2026	19.96	20.08	18.69	18.69	18.57	-6.67%	17,944
Feb 11, 2026	20.08	20.50	19.89	20.03	19.90	-0.94%	1,671
Feb 10, 2026	20.03	20.22	19.82	20.22	20.08	0.45%	5,884
Feb 9, 2026	19.98	20.16	19.98	20.13	20.00	0.88%	208
Feb 6, 2026	19.28	19.96	19.10	19.95	19.82	4.96%	3,801
Feb 5, 2026	19.56	19.67	18.94	19.01	18.89	-1.10%	1,583
Feb 4, 2026	18.48	19.24	18.34	19.22	19.10	3.49%	4,651
Feb 3, 2026	18.67	18.80	18.45	18.57	18.45	0.30%	63
Feb 2, 2026	17.81	18.53	17.76	18.52	18.40	1.39%	1,306
Jan 30, 2026	18.18	18.29	17.99	18.26	18.14	0.75%	754
Jan 29, 2026	18.27	18.27	18.10	18.13	18.01	-0.13%	322
Jan 28, 2026	18.11	18.38	18.03	18.15	18.03	1.00%	9,340
Jan 27, 2026	18.15	18.21	17.97	17.97	17.85	0.27%	4,548
Jan 26, 2026	17.61	17.94	17.61	17.92	17.81	0.06%	778
Jan 23, 2026	18.34	18.34	17.91	17.91	17.80	-3.65%	3,216
Jan 22, 2026	18.05	18.60	18.05	18.59	18.47	4.11%	3,037
Jan 21, 2026	17.43	17.90	17.43	17.86	17.74	1.98%	20
Jan 20, 2026	17.91	17.91	17.36	17.51	17.40	-2.62%	3,814
Jan 19, 2026	18.23	18.31	17.98	17.98	17.87	-4.18%	1,075