ETR:2KD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.71	27.71	27.64	27.64	27.64	-0.07%	3
May 12, 2026	27.70	27.70	27.59	27.66	27.66	1.92%	892
May 11, 2026	26.81	27.14	26.81	27.14	27.14	0.67%	5
May 8, 2026	26.88	27.00	26.81	26.96	26.96	2.16%	601
May 7, 2026	26.33	26.39	26.33	26.39	26.39	-1.64%	6
May 6, 2026	27.00	27.00	26.75	26.83	26.83	-2.68%	1,892
May 5, 2026	27.58	27.58	27.57	27.57	27.57	-0.51%	6
May 4, 2026	27.66	27.71	27.37	27.71	27.71	1.50%	517
Apr 30, 2026	27.60	27.60	27.30	27.30	27.05	0.40%	3,712
Apr 29, 2026	27.17	27.19	27.17	27.19	26.94	0.22%	6
Apr 28, 2026	26.50	27.13	26.50	27.13	26.88	2.18%	679
Apr 27, 2026	27.15	27.15	26.55	26.55	26.30	-0.64%	109
Apr 24, 2026	27.12	27.12	26.72	26.72	26.47	-2.69%	11
Apr 23, 2026	27.42	27.46	27.28	27.46	27.21	1.07%	1,559
Apr 22, 2026	26.96	27.20	26.89	27.17	26.92	2.30%	1,233
Apr 21, 2026	27.05	27.23	26.56	26.56	26.31	-0.08%	125
Apr 17, 2026	26.80	26.80	26.17	26.58	26.33	-1.41%	1,739
Apr 16, 2026	26.82	26.96	26.82	26.96	26.71	0.52%	8
Apr 15, 2026	26.83	26.83	26.73	26.82	26.57	-0.63%	566
Apr 14, 2026	27.36	27.39	26.80	26.99	26.74	-2.17%	2,340
Apr 13, 2026	28.18	28.19	27.59	27.59	27.33	-1.08%	4,600
Apr 10, 2026	28.24	28.24	27.75	27.89	27.63	-1.80%	235
Apr 9, 2026	28.19	28.66	28.18	28.40	28.14	2.12%	1,080
Apr 8, 2026	27.58	27.81	27.57	27.81	27.55	-4.63%	873
Apr 7, 2026	28.83	29.16	28.56	29.16	28.89	1.80%	169
Apr 2, 2026	29.06	29.06	28.65	28.65	28.38	1.58%	716
Apr 1, 2026	28.79	28.86	28.20	28.20	27.94	-3.93%	1,293
Mar 31, 2026	29.41	29.41	29.21	29.36	29.08	-1.49%	817
Mar 30, 2026	29.87	29.87	29.75	29.80	29.52	-0.63%	79
Mar 27, 2026	29.83	30.00	29.50	29.99	29.71	0.94%	462
Mar 26, 2026	29.43	29.71	29.43	29.71	29.43	0.85%	18
Mar 25, 2026	29.44	29.46	29.43	29.46	29.19	0.34%	653
Mar 24, 2026	29.51	29.51	29.36	29.36	29.09	2.48%	58
Mar 23, 2026	28.54	28.66	28.50	28.65	28.38	-1.02%	302
Mar 20, 2026	29.12	29.23	28.95	28.95	28.68	-0.74%	286
Mar 19, 2026	28.74	29.16	28.74	29.16	28.89	1.92%	8
Mar 18, 2026	28.92	28.92	28.61	28.61	28.34	-2.04%	369
Mar 17, 2026	29.03	29.21	29.03	29.21	28.93	1.20%	24
Mar 16, 2026	28.94	29.09	28.86	28.86	28.59	-0.82%	461
Mar 13, 2026	28.92	29.33	28.92	29.10	28.83	-0.72%	200
Mar 12, 2026	28.40	29.31	28.40	29.31	29.04	2.09%	163
Mar 11, 2026	28.44	28.72	28.41	28.71	28.44	0.70%	952
Mar 10, 2026	28.54	28.54	28.51	28.51	28.25	-0.92%	19
Mar 9, 2026	29.28	29.33	28.78	28.78	28.51	0.12%	774
Mar 6, 2026	29.58	29.60	28.73	28.74	28.47	-1.37%	1,893
Mar 5, 2026	29.49	29.49	29.03	29.14	28.87	0.43%	1,437
Mar 4, 2026	29.48	29.48	28.78	29.02	28.75	-1.11%	1,460
Mar 3, 2026	29.34	29.78	29.34	29.34	29.07	0.79%	2,984
Mar 2, 2026	29.15	29.42	28.91	29.11	28.84	4.30%	15,176
Feb 27, 2026	28.17	28.17	27.91	27.91	27.65	-0.83%	452