ETR:36B6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.04	12.05	12.03	12.05	-	0.74%	1,098
Sep 22, 2026	11.94	11.98	11.94	11.96	11.96	0.40%	2,720
Sep 21, 2026	11.86	11.91	11.86	11.91	11.91	1.33%	1,312
Sep 18, 2026	11.80	11.80	11.71	11.76	11.76	-0.32%	4,219
Sep 17, 2026	11.80	11.85	11.79	11.79	11.79	0.37%	97
Sep 16, 2026	11.71	11.75	11.71	11.75	11.75	0.44%	3,308
Sep 15, 2026	11.74	11.75	11.68	11.70	11.70	-0.44%	4,525
Sep 14, 2026	11.72	11.75	11.70	11.75	11.75	0.07%	2,236
Sep 11, 2026	11.71	11.77	11.71	11.74	11.74	0.55%	1,542
Sep 10, 2026	11.77	11.77	11.67	11.68	11.68	-0.68%	34,546
Sep 9, 2026	11.82	11.82	11.76	11.76	11.76	-0.71%	2,860
Sep 8, 2026	11.88	11.88	11.84	11.84	11.84	-0.45%	2,034
Sep 7, 2026	11.95	11.95	11.90	11.90	11.90	-0.30%	2,336
Sep 4, 2026	11.97	11.99	11.93	11.93	11.93	-0.28%	25
Sep 3, 2026	11.87	11.97	11.87	11.97	11.97	0.61%	4,320
Sep 2, 2026	11.87	11.89	11.84	11.89	11.89	-0.03%	583
Sep 1, 2026	12.03	12.03	11.89	11.90	11.90	-0.78%	6,609
Aug 31, 2026	12.01	12.01	11.99	11.99	11.99	-1.02%	3,062
Aug 28, 2026	12.11	12.12	12.09	12.12	12.12	-0.15%	1,818
Aug 27, 2026	12.07	12.13	12.07	12.13	12.13	1.42%	6,865
Aug 26, 2026	11.95	11.96	11.95	11.96	11.96	-0.03%	1,274
Aug 25, 2026	12.01	12.02	11.97	11.97	11.97	0.30%	4,294
Aug 24, 2026	11.95	11.95	11.92	11.93	11.93	-0.35%	18,851
Aug 21, 2026	11.92	11.97	11.92	11.97	11.97	0.08%	1,832
Aug 20, 2026	11.99	11.99	11.92	11.96	11.96	-0.38%	8,178
Aug 19, 2026	12.01	12.02	11.99	12.01	12.01	-0.17%	2,365
Aug 18, 2026	12.10	12.10	12.03	12.03	12.03	-1.30%	5,905
Aug 17, 2026	12.18	12.19	12.16	12.19	12.19	0.20%	3,421
Aug 14, 2026	12.24	12.24	12.16	12.16	12.16	-0.43%	30,278
Aug 13, 2026	12.18	12.22	12.15	12.22	12.22	0.98%	6,900
Aug 12, 2026	12.07	12.10	12.07	12.10	12.10	0.42%	4,593
Aug 11, 2026	12.02	12.07	12.02	12.05	12.05	0.22%	4,098
Aug 10, 2026	12.07	12.08	12.02	12.02	12.02	0.02%	3,691
Aug 7, 2026	11.97	12.02	11.97	12.02	12.02	0.72%	2,197
Aug 6, 2026	11.95	11.95	11.92	11.93	11.93	-0.28%	21,889
Aug 5, 2026	12.03	12.06	11.94	11.97	11.97	0.57%	7,692
Aug 4, 2026	11.80	11.90	11.80	11.90	11.90	1.76%	6,345
Aug 3, 2026	11.66	11.69	11.64	11.69	11.69	1.14%	4,734
Jul 31, 2026	11.62	11.68	11.56	11.56	11.56	0.85%	3,191
Jul 30, 2026	11.51	11.54	11.46	11.46	11.46	-1.26%	5,608
Jul 29, 2026	11.66	11.70	11.61	11.61	11.61	-0.74%	14,092
Jul 28, 2026	11.64	11.70	11.63	11.70	11.70	0.79%	1,886
Jul 27, 2026	11.76	11.79	11.60	11.60	11.60	-0.94%	5,130
Jul 24, 2026	11.66	11.71	11.65	11.71	11.71	0.46%	8,477
Jul 23, 2026	11.75	11.78	11.64	11.66	11.66	-1.17%	68,364
Jul 22, 2026	11.72	11.80	11.71	11.80	11.80	0.24%	5,197
Jul 21, 2026	11.74	11.78	11.73	11.77	11.77	0.36%	6,666
Jul 20, 2026	11.69	11.77	11.69	11.73	11.73	0.15%	6,680
Jul 17, 2026	11.74	11.77	11.70	11.71	11.71	-1.13%	40,280
Jul 16, 2026	11.84	11.84	11.77	11.84	11.84	-0.08%	38,936