ETR:2KD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	28.34	28.34	28.34	28.34	28.34	1.00%	7
Jul 10, 2026	28.32	28.32	28.06	28.06	28.06	-1.89%	52
Jul 9, 2026	28.66	28.66	28.59	28.60	28.60	0.32%	84
Jul 8, 2026	28.60	28.60	28.51	28.51	28.51	0.53%	1,001
Jul 7, 2026	28.36	28.36	28.36	28.36	28.36	1.58%	-
Jul 6, 2026	27.92	27.92	27.92	27.92	27.92	0.54%	-
Jul 3, 2026	27.77	27.77	27.77	27.77	27.77	-0.54%	2
Jul 2, 2026	27.75	28.01	27.75	27.92	27.92	0.40%	429
Jul 1, 2026	28.05	28.05	27.69	27.81	27.81	-2.28%	257
Jun 30, 2026	28.67	28.81	28.23	28.46	28.46	-0.07%	395
Jun 29, 2026	29.04	29.04	28.48	28.48	28.48	-2.23%	512
Jun 26, 2026	28.86	29.19	28.86	29.13	29.13	0.14%	1,252
Jun 25, 2026	28.48	29.13	28.48	29.09	29.09	1.57%	295
Jun 24, 2026	28.50	28.79	28.45	28.64	28.64	1.09%	2,950
Jun 23, 2026	27.74	28.33	27.74	28.33	28.33	1.72%	870
Jun 22, 2026	27.30	27.93	27.30	27.85	27.85	2.81%	2,121
Jun 19, 2026	27.37	27.37	27.09	27.09	27.09	-0.91%	1,727
Jun 18, 2026	26.96	27.34	26.96	27.34	27.34	1.00%	849
Jun 17, 2026	26.67	27.16	26.67	27.07	27.07	0.15%	9,520
Jun 16, 2026	26.93	27.29	26.74	27.03	27.03	-0.33%	19,141
Jun 15, 2026	27.29	27.43	27.06	27.12	27.12	-2.06%	384
Jun 12, 2026	27.69	27.69	27.69	27.69	27.69	-	20
Jun 11, 2026	27.69	27.69	27.69	27.69	27.69	0.14%	-
Jun 10, 2026	27.60	27.65	27.60	27.65	27.65	2.10%	21
Jun 9, 2026	27.45	27.45	26.92	27.08	27.08	-0.95%	37
Jun 8, 2026	27.11	27.46	27.11	27.34	27.34	-1.05%	676
Jun 5, 2026	27.33	27.63	27.33	27.63	27.63	1.84%	126
Jun 4, 2026	26.90	27.13	26.90	27.13	27.13	-1.13%	2,010
Jun 3, 2026	27.11	27.44	27.10	27.44	27.44	2.27%	870
Jun 2, 2026	26.29	26.83	26.20	26.83	26.83	0.86%	590
Jun 1, 2026	26.50	26.88	26.50	26.60	26.60	-0.37%	764
May 29, 2026	26.87	26.95	26.62	26.70	26.70	-3.12%	1,017
May 28, 2026	28.03	28.03	27.56	27.56	27.56	-1.57%	6
May 27, 2026	28.24	28.24	27.83	28.00	28.00	-1.79%	629
May 26, 2026	28.89	28.91	28.51	28.51	28.51	-1.59%	494
May 25, 2026	29.16	29.38	28.97	28.97	28.97	0.28%	89
May 22, 2026	28.75	28.89	28.75	28.89	28.89	-0.89%	125
May 21, 2026	28.92	29.15	28.81	29.15	29.15	-0.07%	1,037
May 20, 2026	29.43	29.72	29.16	29.17	29.17	-0.34%	1,200
May 19, 2026	28.95	29.27	28.95	29.27	29.27	1.32%	7
May 18, 2026	29.12	29.12	28.58	28.89	28.89	0.63%	404
May 15, 2026	28.75	29.03	28.71	28.71	28.71	0.91%	907
May 14, 2026	28.04	28.45	28.03	28.45	28.45	2.93%	319
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