ETR:2KD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	27.42	27.46	27.28	27.46	27.46	1.07%	1,559
Apr 22, 2026	26.96	27.20	26.89	27.17	27.17	2.30%	1,233
Apr 21, 2026	27.05	27.23	26.56	26.56	26.56	-0.08%	125
Apr 17, 2026	26.80	26.80	26.17	26.58	26.58	-1.41%	1,739
Apr 16, 2026	26.82	26.96	26.82	26.96	26.96	0.52%	8
Apr 15, 2026	26.83	26.83	26.73	26.82	26.82	-0.63%	566
Apr 14, 2026	27.36	27.39	26.80	26.99	26.99	-2.17%	2,340
Apr 13, 2026	28.18	28.19	27.59	27.59	27.59	-1.08%	4,600
Apr 10, 2026	28.24	28.24	27.75	27.89	27.89	-1.80%	235
Apr 9, 2026	28.19	28.66	28.18	28.40	28.40	2.12%	1,080
Apr 8, 2026	27.58	27.81	27.57	27.81	27.81	-4.63%	873
Apr 7, 2026	28.83	29.16	28.56	29.16	29.16	1.80%	169
Apr 2, 2026	29.06	29.06	28.65	28.65	28.65	1.58%	716
Apr 1, 2026	28.79	28.86	28.20	28.20	28.20	-3.93%	1,293
Mar 31, 2026	29.41	29.41	29.21	29.36	29.36	-1.49%	817
Mar 30, 2026	29.87	29.87	29.75	29.80	29.80	-0.63%	79
Mar 27, 2026	29.83	30.00	29.50	29.99	29.99	0.94%	462
Mar 26, 2026	29.43	29.71	29.43	29.71	29.71	0.85%	18
Mar 25, 2026	29.44	29.46	29.43	29.46	29.46	0.34%	653
Mar 24, 2026	29.51	29.51	29.36	29.36	29.36	2.48%	58
Mar 23, 2026	28.54	28.66	28.50	28.65	28.65	-1.02%	302
Mar 20, 2026	29.12	29.23	28.95	28.95	28.95	-0.74%	286
Mar 19, 2026	28.74	29.16	28.74	29.16	29.16	1.92%	8
Mar 18, 2026	28.92	28.92	28.61	28.61	28.61	-2.04%	369
Mar 17, 2026	29.03	29.21	29.03	29.21	29.21	1.20%	24
Mar 16, 2026	28.94	29.09	28.86	28.86	28.86	-0.82%	461
Mar 13, 2026	28.92	29.33	28.92	29.10	29.10	-0.72%	200
Mar 12, 2026	28.40	29.31	28.40	29.31	29.31	2.09%	163
Mar 11, 2026	28.44	28.72	28.41	28.71	28.71	0.70%	952
Mar 10, 2026	28.54	28.54	28.51	28.51	28.51	-0.92%	19
Mar 9, 2026	29.28	29.33	28.78	28.78	28.78	0.12%	774
Mar 6, 2026	29.58	29.60	28.73	28.74	28.74	-1.37%	1,893
Mar 5, 2026	29.49	29.49	29.03	29.14	29.14	0.43%	1,437
Mar 4, 2026	29.48	29.48	28.78	29.02	29.02	-1.11%	1,460
Mar 3, 2026	29.34	29.78	29.34	29.34	29.34	0.79%	2,984
Mar 2, 2026	29.15	29.42	28.91	29.11	29.11	4.30%	15,176
Feb 27, 2026	28.17	28.17	27.91	27.91	27.91	-0.83%	452
Feb 26, 2026	27.83	28.15	27.64	28.15	28.15	1.77%	548
Feb 25, 2026	27.72	27.97	27.66	27.66	27.66	0.56%	230
Feb 24, 2026	27.94	27.94	27.50	27.50	27.50	-1.20%	121
Feb 23, 2026	27.80	27.85	27.60	27.84	27.84	1.33%	1,417
Feb 20, 2026	27.75	27.84	27.47	27.47	27.47	-0.90%	1,989
Feb 19, 2026	27.45	27.72	27.40	27.72	27.72	1.72%	297
Feb 18, 2026	27.32	27.39	27.25	27.25	27.25	0.87%	16
Feb 17, 2026	27.62	27.62	27.02	27.02	27.02	-2.89%	184
Feb 16, 2026	27.50	27.82	27.50	27.82	27.82	2.35%	209
Feb 13, 2026	26.56	27.18	26.56	27.18	27.18	1.78%	829
Feb 12, 2026	26.64	26.80	26.34	26.71	26.71	0.70%	880
Feb 11, 2026	26.39	26.52	26.39	26.52	26.52	1.59%	155
Feb 10, 2026	26.15	26.15	26.11	26.11	26.11	0.66%	60