ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.16	53.12	47.99	51.98	51.98	7.31%	2,426
Sep 10, 2026	50.10	50.36	47.94	48.44	48.44	-1.30%	2,738
Sep 9, 2026	47.83	49.78	47.55	49.08	49.08	3.72%	3,975
Sep 8, 2026	44.77	47.32	44.20	47.32	47.32	5.20%	14,295
Sep 7, 2026	45.51	45.51	44.65	44.98	44.98	-0.75%	2,013
Sep 4, 2026	46.46	47.15	44.74	45.32	45.32	8.86%	20,477
Sep 3, 2026	42.23	43.34	41.01	41.63	41.63	-4.56%	10,444
Sep 2, 2026	46.06	46.64	43.03	43.62	43.62	-1.31%	105,674
Sep 1, 2026	45.58	45.60	43.93	44.20	44.20	-1.95%	5,661
Aug 31, 2026	45.00	45.48	45.00	45.08	45.08	-2.06%	952
Aug 28, 2026	46.69	46.69	45.67	46.03	46.03	-2.40%	1,549
Aug 27, 2026	48.26	48.69	46.86	47.16	47.16	2.03%	2,990
Aug 26, 2026	45.72	47.05	45.44	46.22	46.22	-0.47%	2,039
Aug 25, 2026	45.53	46.54	45.53	46.44	46.44	3.99%	3,750
Aug 24, 2026	45.25	46.46	44.06	44.66	44.66	-3.27%	7,233
Aug 21, 2026	45.41	46.28	45.29	46.17	46.17	1.12%	3,792
Aug 20, 2026	45.89	46.04	44.48	45.66	45.66	-0.02%	5,246
Aug 19, 2026	47.34	47.98	44.36	45.67	45.67	-4.48%	15,156
Aug 18, 2026	49.19	50.00	47.46	47.81	47.81	-5.06%	5,984
Aug 17, 2026	50.96	51.28	49.49	50.36	50.36	-1.41%	6,648
Aug 14, 2026	52.00	52.24	51.08	51.08	51.08	-4.13%	3,199
Aug 13, 2026	52.60	54.24	52.36	53.28	53.28	9.27%	6,947
Aug 12, 2026	47.43	48.79	47.43	48.76	48.76	3.02%	7,245
Aug 11, 2026	47.39	48.00	45.78	47.33	47.33	-1.00%	6,770
Aug 10, 2026	46.04	48.96	46.04	47.81	47.81	5.52%	10,547
Aug 7, 2026	45.64	46.52	44.15	45.31	45.31	-1.11%	4,431
Aug 6, 2026	45.78	46.07	42.67	45.82	45.82	0.04%	12,364
Aug 5, 2026	45.67	46.54	45.09	45.80	45.80	1.39%	8,206
Aug 4, 2026	44.89	46.08	43.80	45.17	45.17	6.23%	14,031
Aug 3, 2026	42.28	42.83	40.38	42.52	42.52	3.43%	5,126
Jul 31, 2026	41.48	43.24	41.02	41.11	41.11	1.11%	3,556
Jul 30, 2026	39.01	40.66	39.00	40.66	40.66	2.65%	3,829
Jul 29, 2026	39.82	40.48	39.60	39.61	39.61	0.69%	4,099
Jul 28, 2026	41.71	41.75	39.34	39.34	39.34	-4.44%	3,022
Jul 27, 2026	42.68	43.03	40.97	41.17	41.17	-3.40%	5,213
Jul 24, 2026	41.90	42.98	41.66	42.62	42.62	0.71%	4,623
Jul 23, 2026	42.20	43.33	41.81	42.32	42.32	-1.70%	2,744
Jul 22, 2026	42.00	43.27	41.39	43.05	43.05	5.36%	9,542
Jul 21, 2026	39.77	40.90	39.65	40.86	40.86	1.41%	4,598
Jul 20, 2026	40.22	40.80	39.66	40.29	40.29	1.56%	1,634
Jul 17, 2026	38.42	40.28	38.19	39.67	39.67	-1.49%	2,844
Jul 16, 2026	40.86	41.31	40.17	40.27	40.27	-1.66%	4,555
Jul 15, 2026	43.89	44.45	40.94	40.95	40.95	-5.58%	7,245
Jul 14, 2026	41.39	43.50	41.39	43.37	43.37	3.66%	8,038
Jul 13, 2026	41.64	42.15	40.75	41.84	41.84	-2.74%	7,418
Jul 10, 2026	42.69	44.17	42.52	43.02	43.02	4.09%	4,128
Jul 9, 2026	39.23	41.33	39.23	41.33	41.33	7.43%	2,826
Jul 8, 2026	38.40	39.29	37.24	38.47	38.47	1.18%	6,706
Jul 7, 2026	37.50	38.21	37.25	38.02	38.02	0.08%	3,189
Jul 6, 2026	36.32	38.45	36.17	37.99	37.99	4.40%	6,425