ETR:36B5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.75	6.75	6.69	6.70	-	-0.95%	12,883
Sep 22, 2026	6.70	6.78	6.69	6.76	6.76	0.19%	59,124
Sep 21, 2026	6.70	6.75	6.69	6.75	6.75	2.69%	213,773
Sep 18, 2026	6.61	6.61	6.57	6.57	6.57	-0.35%	16,208
Sep 17, 2026	6.53	6.59	6.53	6.59	6.59	1.21%	19,830
Sep 16, 2026	6.50	6.52	6.48	6.51	6.51	1.04%	104,425
Sep 15, 2026	6.47	6.48	6.43	6.45	6.45	-0.28%	129,948
Sep 14, 2026	6.51	6.51	6.45	6.47	6.47	-1.64%	67,939
Sep 11, 2026	6.55	6.59	6.52	6.57	6.57	0.98%	160,843
Sep 10, 2026	6.59	6.59	6.51	6.51	6.51	-1.48%	61,672
Sep 9, 2026	6.65	6.66	6.60	6.61	6.61	-0.72%	237,153
Sep 8, 2026	6.61	6.66	6.60	6.66	6.66	-0.48%	44,772
Sep 7, 2026	6.71	6.71	6.68	6.69	6.69	0.10%	67,012
Sep 4, 2026	6.63	6.69	6.63	6.68	6.68	1.55%	50,606
Sep 3, 2026	6.52	6.58	6.52	6.58	6.58	0.53%	54,991
Sep 2, 2026	6.51	6.54	6.46	6.54	6.54	-0.85%	73,449
Sep 1, 2026	6.63	6.64	6.56	6.60	6.60	0.66%	186,693
Aug 31, 2026	6.60	6.61	6.56	6.56	6.56	-0.82%	144,443
Aug 28, 2026	6.59	6.62	6.59	6.61	6.61	1.26%	220,954
Aug 27, 2026	6.52	6.54	6.50	6.53	6.53	1.15%	128,078
Aug 26, 2026	6.48	6.48	6.45	6.45	6.45	0.16%	135,357
Aug 25, 2026	6.41	6.45	6.41	6.44	6.44	1.38%	186,230
Aug 24, 2026	6.40	6.41	6.34	6.36	6.36	-0.63%	124,857
Aug 21, 2026	6.37	6.42	6.37	6.40	6.40	0.85%	212,565
Aug 20, 2026	6.38	6.38	6.30	6.34	6.34	-0.63%	187,512
Aug 19, 2026	6.35	6.42	6.35	6.38	6.38	0.65%	477,564
Aug 18, 2026	6.43	6.43	6.34	6.34	6.34	-3.47%	167,419
Aug 17, 2026	6.54	6.58	6.51	6.57	6.57	1.11%	211,051
Aug 14, 2026	6.52	6.54	6.49	6.50	6.50	-0.51%	94,601
Aug 13, 2026	6.50	6.55	6.49	6.53	6.53	1.08%	275,364
Aug 12, 2026	6.41	6.48	6.41	6.46	6.46	1.10%	39,367
Aug 11, 2026	6.37	6.41	6.37	6.39	6.39	-0.05%	101,796
Aug 10, 2026	6.41	6.43	6.39	6.39	6.39	-0.12%	43,458
Aug 7, 2026	6.37	6.44	6.36	6.40	6.40	0.47%	217,146
Aug 6, 2026	6.32	6.38	6.30	6.37	6.37	-0.27%	164,879
Aug 5, 2026	6.40	6.40	6.36	6.39	6.39	0.50%	184,334
Aug 4, 2026	6.26	6.36	6.23	6.36	6.36	2.57%	339,605
Aug 3, 2026	6.23	6.24	6.15	6.20	6.20	0.36%	291,132
Jul 31, 2026	6.25	6.27	6.16	6.18	6.18	1.45%	170,536
Jul 30, 2026	5.99	6.11	5.95	6.09	6.09	0.96%	511,458
Jul 29, 2026	6.04	6.09	6.03	6.03	6.03	-1.58%	348,646
Jul 28, 2026	6.11	6.13	6.06	6.13	6.13	-0.97%	378,524
Jul 27, 2026	6.29	6.30	6.19	6.19	6.19	-1.12%	86,739
Jul 24, 2026	6.24	6.28	6.21	6.26	6.26	-0.29%	140,171
Jul 23, 2026	6.38	6.38	6.27	6.27	6.27	-0.63%	147,406
Jul 22, 2026	6.27	6.31	6.25	6.31	6.31	-0.22%	192,301
Jul 21, 2026	6.31	6.34	6.29	6.33	6.33	1.77%	270,117
Jul 20, 2026	6.14	6.23	6.14	6.22	6.22	1.19%	281,607
Jul 17, 2026	6.11	6.16	6.06	6.15	6.15	-2.02%	512,286
Jul 16, 2026	6.33	6.33	6.23	6.27	6.27	-0.93%	521,183