ETR:36B4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.82	6.83	6.79	6.79	-	-0.48%	4,817
Sep 22, 2026	6.80	6.86	6.80	6.83	6.83	0.50%	1,468
Sep 21, 2026	6.77	6.80	6.77	6.79	6.79	0.33%	1,706
Sep 18, 2026	6.78	6.78	6.74	6.77	6.77	-1.50%	1,086
Sep 17, 2026	6.87	6.96	6.85	6.87	6.87	1.18%	692
Sep 16, 2026	6.76	6.81	6.73	6.79	6.79	1.19%	8,823
Sep 15, 2026	6.73	6.74	6.70	6.71	6.71	-1.29%	4,377
Sep 14, 2026	6.81	6.82	6.80	6.80	6.80	1.60%	7,390
Sep 11, 2026	6.64	6.70	6.64	6.69	6.69	1.81%	6,651
Sep 10, 2026	6.64	6.64	6.57	6.57	6.57	-0.24%	393
Sep 9, 2026	6.63	6.63	6.59	6.59	6.59	-0.95%	764
Sep 8, 2026	6.71	6.72	6.65	6.65	6.65	-0.76%	810
Sep 7, 2026	6.70	6.71	6.68	6.70	6.70	-0.49%	6,765
Sep 4, 2026	6.69	6.74	6.69	6.74	6.74	-0.01%	-
Sep 3, 2026	6.69	6.74	6.68	6.74	6.74	2.06%	19,286
Sep 2, 2026	6.57	6.62	6.53	6.60	6.60	0.06%	10,538
Sep 1, 2026	6.68	6.68	6.59	6.60	6.60	-0.41%	3,720
Aug 31, 2026	6.68	6.68	6.63	6.63	6.63	-0.51%	15,679
Aug 28, 2026	6.66	6.66	6.65	6.66	6.66	1.98%	75
Aug 27, 2026	6.54	6.54	6.53	6.53	6.53	-0.08%	935
Aug 26, 2026	6.56	6.56	6.54	6.54	6.54	0.32%	624
Aug 25, 2026	6.51	6.53	6.50	6.51	6.51	0.56%	6,061
Aug 24, 2026	6.49	6.49	6.45	6.48	6.48	0.59%	64,188
Aug 21, 2026	6.43	6.46	6.43	6.44	6.44	0.33%	2,580
Aug 20, 2026	6.44	6.44	6.40	6.42	6.42	0.14%	6,552
Aug 19, 2026	6.40	6.47	6.40	6.41	6.41	-0.51%	6,032
Aug 18, 2026	6.51	6.51	6.44	6.44	6.44	-2.67%	427
Aug 17, 2026	6.61	6.62	6.58	6.62	6.62	-1.53%	2,486
Aug 14, 2026	6.74	6.75	6.72	6.72	6.72	-0.04%	23
Aug 13, 2026	6.70	6.74	6.69	6.73	6.73	0.07%	2,035
Aug 12, 2026	6.68	6.74	6.68	6.72	6.72	0.61%	2,083
Aug 11, 2026	6.67	6.72	6.67	6.68	6.68	0.33%	4,328
Aug 10, 2026	6.66	6.68	6.66	6.66	6.66	0.09%	22,622
Aug 7, 2026	6.61	6.67	6.60	6.65	6.65	1.98%	12,358
Aug 6, 2026	6.51	6.54	6.51	6.52	6.52	0.98%	6,703
Aug 5, 2026	6.44	6.48	6.44	6.46	6.46	0.89%	4,059
Aug 4, 2026	6.39	6.40	6.35	6.40	6.40	0.27%	5,213
Aug 3, 2026	6.41	6.42	6.34	6.39	6.39	0.27%	50,897
Jul 31, 2026	6.38	6.43	6.37	6.37	6.37	-2.81%	22,620
Jul 30, 2026	6.43	6.56	6.39	6.55	6.55	2.09%	115,413
Jul 29, 2026	6.48	6.48	6.42	6.42	6.42	0.49%	1,538
Jul 28, 2026	6.39	6.39	6.35	6.39	6.39	0.02%	5,897
Jul 27, 2026	6.42	6.43	6.39	6.39	6.39	1.57%	12,684
Jul 24, 2026	6.25	6.29	6.25	6.29	6.29	1.22%	16,861
Jul 23, 2026	6.29	6.29	6.20	6.21	6.21	-1.38%	16,868
Jul 22, 2026	6.30	6.30	6.28	6.30	6.30	-1.25%	5,716
Jul 21, 2026	6.35	6.38	6.33	6.38	6.38	1.19%	32
Jul 20, 2026	6.26	6.31	6.26	6.30	6.30	0.46%	3,627
Jul 17, 2026	6.23	6.28	6.23	6.28	6.28	-0.92%	2,223
Jul 16, 2026	6.34	6.34	6.32	6.33	6.33	0.11%	2,847