ETR:472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.30	26.30	26.12	26.12	26.12	-0.19%	66
Aug 19, 2026	26.17	26.17	26.17	26.17	26.17	-1.95%	45
Aug 18, 2026	26.76	26.76	26.69	26.69	26.69	-3.68%	631
Aug 14, 2026	27.57	27.71	27.57	27.71	27.71	1.32%	324
Aug 13, 2026	27.35	27.35	27.35	27.35	27.35	0.26%	15
Aug 12, 2026	27.28	27.28	27.28	27.28	27.28	0.66%	21
Aug 11, 2026	27.06	27.10	27.06	27.10	27.10	-2.13%	587
Aug 10, 2026	27.60	27.69	27.60	27.69	27.69	2.18%	45
Aug 7, 2026	27.10	27.10	27.10	27.10	27.10	1.99%	30
Aug 6, 2026	26.50	26.63	26.50	26.57	26.57	1.80%	300
Aug 5, 2026	26.59	26.59	26.10	26.10	26.10	-2.28%	639
Aug 4, 2026	26.71	26.71	26.71	26.71	26.71	0.83%	111
Aug 3, 2026	26.48	26.49	26.48	26.49	26.49	-1.49%	256
Jul 31, 2026	27.20	27.20	26.87	26.89	26.89	0.26%	1,277
Jul 30, 2026	27.16	27.16	26.82	26.82	26.82	-0.33%	1,014
Jul 29, 2026	26.91	26.91	26.91	26.91	26.91	-0.88%	477
Jul 28, 2026	27.15	27.15	27.15	27.15	27.15	5.72%	200
Jul 24, 2026	25.90	25.92	25.68	25.68	25.68	-1.68%	3,510
Jul 23, 2026	26.54	26.63	26.12	26.12	26.12	8.34%	3,829
Jul 22, 2026	24.11	24.11	24.11	24.11	24.11	-2.31%	9
Jul 20, 2026	24.73	24.73	24.68	24.68	24.68	-0.48%	412
Jul 16, 2026	24.80	24.80	24.80	24.80	24.80	1.05%	200
Jul 10, 2026	24.86	24.92	24.83	24.92	24.54	0.61%	513
Jul 9, 2026	24.98	24.98	24.77	24.77	24.40	-1.43%	618
Jul 8, 2026	25.13	25.13	25.13	25.13	24.75	-2.75%	400
Jul 7, 2026	26.08	26.26	25.81	25.84	25.45	-1.79%	1,037
Jul 6, 2026	26.25	26.31	26.25	26.31	25.91	-1.39%	43
Jul 3, 2026	26.13	26.68	26.13	26.68	26.28	2.38%	1,516
Jul 2, 2026	26.06	26.06	26.06	26.06	25.67	1.88%	34
Jul 1, 2026	25.96	25.96	25.58	25.58	25.19	-10.37%	168
Jun 26, 2026	28.54	28.54	28.54	28.54	28.11	-0.73%	602
Jun 25, 2026	28.75	28.75	28.75	28.75	28.32	0.67%	14
Jun 23, 2026	28.49	28.81	28.38	28.56	28.13	-0.49%	641
Jun 22, 2026	28.46	28.71	28.46	28.70	28.27	0.67%	99
Jun 19, 2026	28.41	28.51	28.30	28.51	28.08	-0.42%	344
Jun 17, 2026	28.63	28.63	28.63	28.63	28.20	-0.10%	567
Jun 15, 2026	28.66	28.66	28.66	28.66	28.23	-0.24%	1,378
Jun 12, 2026	28.73	28.73	28.73	28.73	28.30	1.06%	34
Jun 11, 2026	28.44	28.49	28.43	28.43	28.00	0.46%	302
Jun 10, 2026	28.39	28.39	28.30	28.30	27.87	-1.01%	143
Jun 9, 2026	28.42	28.59	28.39	28.59	28.16	0.70%	325
Jun 8, 2026	28.25	28.39	28.08	28.39	27.96	1.21%	298
Jun 4, 2026	28.13	28.29	28.05	28.05	27.63	-2.09%	352
Jun 3, 2026	28.42	28.65	28.42	28.65	28.22	1.02%	9
Jun 2, 2026	28.36	28.36	28.36	28.36	27.93	-	50
Jun 1, 2026	28.43	28.43	28.36	28.36	27.93	-1.39%	816
May 27, 2026	28.76	28.76	28.76	28.76	28.33	-0.17%	207
May 26, 2026	28.81	28.81	28.81	28.81	28.37	-0.48%	297
May 25, 2026	28.95	28.95	28.95	28.95	28.51	-0.10%	1
May 21, 2026	28.98	28.98	28.98	28.98	28.54	-0.07%	1