ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	41.03	41.03	40.77	40.77	-	-4.21%	1,675
Jun 22, 2026	41.62	43.21	41.54	42.56	42.56	3.10%	12,519
Jun 19, 2026	41.00	41.55	40.97	41.28	41.28	-0.67%	1,647
Jun 18, 2026	42.51	43.13	41.31	41.56	41.56	-3.93%	3,176
Jun 17, 2026	41.93	43.26	41.58	43.26	43.26	3.05%	2,287
Jun 16, 2026	42.37	42.60	41.60	41.98	41.98	0.73%	7,572
Jun 15, 2026	42.52	43.08	41.70	41.80	41.68	-2.45%	4,382
Jun 12, 2026	40.01	42.85	39.94	42.85	42.72	9.17%	2,810
Jun 11, 2026	40.05	40.21	38.85	39.25	39.13	-1.87%	5,302
Jun 10, 2026	40.59	41.28	39.89	40.00	39.88	-2.42%	5,790
Jun 9, 2026	43.44	43.70	40.99	40.99	40.87	-6.20%	7,169
Jun 8, 2026	42.24	43.95	42.24	43.70	43.57	0.81%	10,059
Jun 5, 2026	45.15	45.73	43.31	43.35	43.22	-4.81%	17,908
Jun 4, 2026	46.37	46.51	44.94	45.54	45.41	-4.69%	10,861
Jun 3, 2026	47.69	48.31	45.31	47.78	47.64	-3.73%	31,933
Jun 2, 2026	52.26	55.22	49.28	49.63	49.48	27.06%	104,280
Jun 1, 2026	39.74	40.07	37.44	39.06	38.95	2.65%	46,131
May 29, 2026	40.20	40.84	35.75	38.05	37.94	17.84%	51,870
May 28, 2026	31.93	32.32	31.60	32.29	32.20	1.57%	4,314
May 27, 2026	32.78	33.00	31.67	31.79	31.70	-3.02%	2,621
May 26, 2026	33.15	33.36	32.37	32.78	32.68	-0.64%	9,735
May 25, 2026	32.28	33.35	32.28	32.99	32.89	3.48%	3,466
May 22, 2026	29.60	31.92	29.50	31.88	31.79	10.96%	3,661
May 21, 2026	28.96	29.16	28.68	28.73	28.65	-0.69%	975
May 20, 2026	28.00	28.93	28.00	28.93	28.84	3.17%	1,605
May 19, 2026	28.11	28.38	27.67	28.04	27.96	-0.95%	4,367
May 18, 2026	28.22	28.78	28.11	28.31	28.23	-0.32%	5,090
May 15, 2026	28.94	28.94	28.23	28.40	28.32	-3.57%	2,255
May 14, 2026	28.43	29.64	28.09	29.45	29.36	11.93%	4,982
May 13, 2026	25.69	26.52	25.69	26.31	26.23	4.03%	3,857
May 12, 2026	26.07	26.24	25.28	25.29	25.22	-4.17%	8,227
May 11, 2026	26.73	26.74	26.36	26.39	26.31	2.76%	2,003
May 8, 2026	25.45	25.68	25.45	25.68	25.60	1.02%	122
May 7, 2026	25.97	25.97	25.25	25.42	25.35	-0.20%	1,170
May 6, 2026	25.99	26.18	25.12	25.47	25.40	1.19%	2,819
May 5, 2026	24.63	25.40	24.57	25.17	25.10	2.23%	7,325
May 4, 2026	24.64	24.87	24.27	24.62	24.55	1.90%	3,177
Apr 30, 2026	24.24	24.30	23.99	24.16	24.09	0.96%	17,058
Apr 29, 2026	23.75	23.93	23.68	23.93	23.86	2.31%	1,094
Apr 28, 2026	24.58	24.58	23.39	23.39	23.32	-3.67%	3,725
Apr 27, 2026	23.97	24.43	23.90	24.28	24.21	0.87%	11,381
Apr 24, 2026	24.08	24.13	23.75	24.07	24.00	-0.04%	377
Apr 23, 2026	24.45	24.78	23.55	24.08	24.01	-1.27%	2,608
Apr 22, 2026	24.83	24.83	24.39	24.39	24.32	-0.97%	1,107
Apr 21, 2026	23.64	25.08	23.52	24.63	24.56	5.17%	7,507
Apr 20, 2026	22.13	23.51	22.13	23.42	23.35	5.69%	1,317
Apr 17, 2026	21.97	22.16	21.96	22.16	22.09	2.07%	1,231
Apr 16, 2026	21.14	21.74	21.13	21.71	21.65	4.93%	312
Apr 15, 2026	20.93	20.93	20.69	20.69	20.63	0.19%	2,238
Apr 14, 2026	21.24	21.24	20.45	20.65	20.59	-2.91%	2,980