ETR:2M6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	79.20	79.42	77.90	77.90	77.90	-1.12%	651
Sep 10, 2026	79.72	79.84	78.52	78.78	78.78	-0.98%	751
Sep 9, 2026	79.02	79.74	78.92	79.56	79.56	0.63%	294
Sep 8, 2026	81.00	81.20	78.84	79.06	79.06	-2.71%	1,456
Sep 7, 2026	82.00	82.00	80.52	81.26	81.26	0.30%	191
Sep 4, 2026	80.62	81.14	79.82	81.02	81.02	1.96%	907
Sep 3, 2026	79.72	80.86	78.80	79.46	79.46	-2.48%	541
Sep 2, 2026	80.26	81.58	79.10	81.48	81.48	2.41%	1,010
Sep 1, 2026	80.14	85.12	78.30	79.56	79.56	1.56%	7,830
Aug 31, 2026	79.06	79.06	78.08	78.34	78.34	-0.36%	1,850
Aug 28, 2026	77.50	78.72	77.34	78.62	78.62	0.38%	849
Aug 27, 2026	78.46	78.90	78.10	78.32	78.32	-0.58%	1,674
Aug 26, 2026	77.66	78.90	77.66	78.78	78.78	0.31%	818
Aug 25, 2026	79.50	80.92	78.50	78.54	78.54	-1.63%	1,050
Aug 24, 2026	80.60	80.60	79.84	79.84	79.84	0.23%	1,031
Aug 21, 2026	79.02	79.82	78.74	79.66	79.66	-0.75%	1,627
Aug 20, 2026	80.48	80.86	80.08	80.26	80.26	-0.20%	635
Aug 19, 2026	79.76	81.08	79.00	80.42	80.42	0.88%	2,299
Aug 18, 2026	78.56	80.30	78.52	79.72	79.72	1.17%	2,435
Aug 17, 2026	79.04	79.04	77.90	78.80	78.80	-0.23%	1,703
Aug 14, 2026	78.14	79.12	78.12	78.98	78.98	-0.05%	1,014
Aug 13, 2026	78.42	79.28	78.10	79.02	79.02	1.54%	877
Aug 12, 2026	78.50	78.50	76.78	77.82	77.82	-	1,090
Aug 11, 2026	77.16	78.04	76.90	77.82	77.82	1.30%	3,600
Aug 10, 2026	75.74	76.82	75.14	76.82	76.82	3.06%	1,614
Aug 7, 2026	74.84	74.90	73.64	74.54	74.54	-0.45%	1,217
Aug 6, 2026	74.94	75.54	74.20	74.88	74.88	1.52%	1,697
Aug 5, 2026	74.50	75.02	73.68	73.76	73.76	-0.99%	219
Aug 4, 2026	75.00	75.38	73.86	74.50	74.50	-0.56%	1,292
Aug 3, 2026	74.10	75.78	74.10	74.92	74.92	1.88%	2,161
Jul 31, 2026	74.72	74.72	72.94	73.54	73.54	-0.81%	897
Jul 30, 2026	76.92	76.92	74.12	74.14	74.14	-4.48%	1,363
Jul 29, 2026	76.38	77.62	76.06	77.62	77.62	1.33%	1,605
Jul 28, 2026	74.30	78.20	73.96	76.60	76.60	2.49%	6,041
Jul 27, 2026	73.44	74.84	73.38	74.74	74.74	1.94%	1,489
Jul 24, 2026	72.36	73.32	72.14	73.32	73.32	1.13%	666
Jul 23, 2026	72.32	72.66	71.40	72.50	72.50	0.55%	1,186
Jul 22, 2026	71.92	72.64	71.80	72.10	72.10	-0.36%	689
Jul 21, 2026	72.48	73.40	71.86	72.36	72.36	-1.55%	1,567
Jul 20, 2026	72.38	73.54	72.38	73.50	73.50	0.41%	855
Jul 17, 2026	72.54	74.34	72.50	73.20	73.20	-0.08%	1,629
Jul 16, 2026	70.52	73.74	69.98	73.26	73.26	2.52%	3,114
Jul 15, 2026	70.08	71.66	69.26	71.46	71.46	3.06%	3,888
Jul 14, 2026	73.20	73.20	69.18	69.34	69.34	-5.40%	2,260
Jul 13, 2026	73.52	74.30	73.10	73.30	73.30	0.83%	3,852
Jul 10, 2026	72.24	72.82	72.24	72.70	72.70	0.41%	182
Jul 9, 2026	72.00	72.42	71.22	72.40	72.40	0.30%	787
Jul 8, 2026	73.42	73.58	72.00	72.18	72.18	-2.54%	1,147
Jul 7, 2026	73.40	75.10	72.64	74.06	74.06	2.75%	3,041
Jul 6, 2026	72.86	73.26	71.50	72.08	72.08	1.41%	3,720