ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.69	47.90	47.49	47.81	-	-3.67%	4,848
Jun 2, 2026	52.26	55.22	49.28	49.63	49.63	27.06%	104,280
Jun 1, 2026	39.74	40.07	37.44	39.06	39.06	2.65%	46,131
May 29, 2026	40.20	40.84	35.75	38.05	38.05	17.84%	51,870
May 28, 2026	31.93	32.32	31.60	32.29	32.29	1.57%	4,314
May 27, 2026	32.78	33.00	31.67	31.79	31.79	-3.02%	2,621
May 26, 2026	33.15	33.36	32.37	32.78	32.78	-0.64%	9,735
May 25, 2026	32.28	33.35	32.28	32.99	32.99	3.48%	3,466
May 22, 2026	29.60	31.92	29.50	31.88	31.88	10.96%	3,661
May 21, 2026	28.96	29.16	28.68	28.73	28.73	-0.69%	975
May 20, 2026	28.00	28.93	28.00	28.93	28.93	3.17%	1,605
May 19, 2026	28.11	28.38	27.67	28.04	28.04	-0.95%	4,367
May 18, 2026	28.22	28.78	28.11	28.31	28.31	-0.32%	5,090
May 15, 2026	28.94	28.94	28.23	28.40	28.40	-3.57%	2,255
May 14, 2026	28.43	29.64	28.09	29.45	29.45	11.93%	4,982
May 13, 2026	25.69	26.52	25.69	26.31	26.31	4.03%	3,857
May 12, 2026	26.07	26.24	25.28	25.29	25.29	-4.17%	8,227
May 11, 2026	26.73	26.74	26.36	26.39	26.39	2.76%	2,003
May 8, 2026	25.45	25.68	25.45	25.68	25.68	1.02%	122
May 7, 2026	25.97	25.97	25.25	25.42	25.42	-0.20%	1,170
May 6, 2026	25.99	26.18	25.12	25.47	25.47	1.19%	2,819
May 5, 2026	24.63	25.40	24.57	25.17	25.17	2.23%	7,325
May 4, 2026	24.64	24.87	24.27	24.62	24.62	1.90%	3,177
Apr 30, 2026	24.24	24.30	23.99	24.16	24.16	0.96%	17,058
Apr 29, 2026	23.75	23.93	23.68	23.93	23.93	2.31%	1,094
Apr 28, 2026	24.58	24.58	23.39	23.39	23.39	-3.67%	3,725
Apr 27, 2026	23.97	24.43	23.90	24.28	24.28	0.87%	11,381
Apr 24, 2026	24.08	24.13	23.75	24.07	24.07	-0.04%	377
Apr 23, 2026	24.45	24.78	23.55	24.08	24.08	-1.27%	2,608
Apr 22, 2026	24.83	24.83	24.39	24.39	24.39	-0.97%	1,107
Apr 21, 2026	23.64	25.08	23.52	24.63	24.63	5.17%	7,507
Apr 20, 2026	22.13	23.51	22.13	23.42	23.42	5.69%	1,317
Apr 17, 2026	21.97	22.16	21.96	22.16	22.16	2.07%	1,231
Apr 16, 2026	21.14	21.74	21.13	21.71	21.71	4.93%	312
Apr 15, 2026	20.93	20.93	20.69	20.69	20.69	0.19%	2,238
Apr 14, 2026	21.24	21.24	20.45	20.65	20.65	-2.91%	2,980
Apr 13, 2026	20.96	21.30	20.69	21.27	21.27	1.14%	565
Apr 10, 2026	21.24	21.30	20.90	21.03	21.03	-0.24%	1,628
Apr 9, 2026	21.39	21.40	21.06	21.08	21.08	-0.66%	9,740
Apr 8, 2026	21.72	21.72	21.22	21.22	21.22	0.66%	734
Apr 7, 2026	21.35	21.35	21.01	21.08	21.08	-1.31%	753
Apr 2, 2026	20.52	21.38	20.52	21.36	21.36	2.77%	752
Apr 1, 2026	20.73	20.95	20.73	20.79	20.79	5.38%	549
Mar 31, 2026	20.10	20.10	19.72	19.72	19.72	-4.23%	1,256
Mar 30, 2026	20.84	20.97	20.48	20.60	20.60	-2.09%	738
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	6.44%	516
Mar 23, 2026	18.80	19.10	18.80	19.05	18.93	0.01%	2,643