ETR:2HP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	35.90	36.39	35.84	36.39	36.39	-0.55%	1,413
Jul 2, 2026	38.25	38.25	36.41	36.59	36.59	-5.06%	5,528
Jul 1, 2026	39.35	39.35	37.67	38.54	38.54	0.42%	1,944
Jun 30, 2026	39.20	39.20	38.30	38.38	38.38	0.66%	1,577
Jun 29, 2026	38.74	38.74	37.31	38.13	38.13	0.37%	1,943
Jun 26, 2026	40.47	40.47	37.85	37.99	37.99	-7.59%	6,291
Jun 25, 2026	43.00	43.50	40.79	41.11	41.11	-6.08%	7,857
Jun 24, 2026	43.41	43.98	42.35	43.77	43.77	3.57%	5,741
Jun 23, 2026	41.03	42.26	40.34	42.26	42.26	-0.70%	6,267
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