ETR:472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.14	28.14	28.14	28.14	-	-0.78%	-
Jun 1, 2026	28.43	28.43	28.36	28.36	28.36	-1.39%	816
May 27, 2026	28.76	28.76	28.76	28.76	28.76	-0.17%	207
May 26, 2026	28.81	28.81	28.81	28.81	28.81	-0.48%	297
May 25, 2026	28.95	28.95	28.95	28.95	28.95	-0.10%	1
May 21, 2026	28.98	28.98	28.98	28.98	28.98	-0.07%	1
May 20, 2026	28.95	29.00	28.95	29.00	29.00	2.95%	460
May 18, 2026	27.62	28.17	27.62	28.17	28.17	0.21%	10
May 13, 2026	28.11	28.11	28.11	28.11	28.11	-0.32%	90
May 12, 2026	28.26	28.26	28.20	28.20	28.20	0.14%	318
May 11, 2026	28.27	28.27	28.12	28.16	28.16	0.21%	162
May 5, 2026	28.09	28.10	28.06	28.10	28.10	-1.85%	796
Apr 30, 2026	27.63	28.63	27.63	28.63	28.63	0.28%	453
Apr 29, 2026	28.39	28.55	28.39	28.55	28.55	0.56%	66
Apr 27, 2026	28.43	28.43	28.34	28.39	28.39	-0.60%	160
Apr 24, 2026	28.58	28.58	28.56	28.56	28.56	0.67%	590
Apr 23, 2026	28.37	28.37	28.37	28.37	28.37	-0.39%	208
Apr 22, 2026	28.48	28.48	28.48	28.48	28.48	-1.93%	70
Apr 17, 2026	29.62	29.62	28.90	29.04	29.04	-2.42%	1,177
Apr 16, 2026	29.45	29.76	29.17	29.76	29.76	-1.68%	123
Apr 15, 2026	30.27	30.27	30.27	30.27	30.27	-0.36%	69
Apr 10, 2026	30.38	30.38	30.38	30.38	30.38	0.53%	17
Apr 9, 2026	30.20	30.22	30.10	30.22	30.22	1.68%	597
Apr 8, 2026	29.65	29.72	29.65	29.72	29.72	5.73%	72
Apr 1, 2026	28.14	28.18	28.11	28.11	28.11	1.12%	124
Mar 31, 2026	27.18	27.80	27.18	27.80	27.80	2.96%	21
Mar 30, 2026	26.86	27.21	26.84	27.00	27.00	2.08%	428
Mar 27, 2026	26.32	26.47	26.32	26.45	26.45	0.04%	24
Mar 26, 2026	26.44	26.44	26.44	26.44	26.44	0.72%	2
Mar 25, 2026	25.90	26.25	25.90	26.25	26.25	1.16%	397
Mar 24, 2026	25.65	26.40	25.65	25.95	25.95	1.13%	101
Mar 23, 2026	26.06	26.06	25.66	25.66	25.66	-0.35%	199
Mar 20, 2026	26.42	26.63	25.75	25.75	25.75	-5.05%	463
Mar 19, 2026	27.58	27.81	27.12	27.12	27.12	-7.31%	319
Mar 18, 2026	29.80	29.80	29.26	29.26	29.26	-1.48%	349
Mar 17, 2026	29.70	29.70	29.70	29.70	29.70	0.95%	1
Mar 16, 2026	29.54	29.54	29.41	29.42	29.42	-1.34%	51
Mar 13, 2026	29.26	29.82	29.26	29.82	29.82	3.58%	2
Mar 12, 2026	28.98	28.98	28.79	28.79	28.79	-3.62%	304
Mar 11, 2026	29.30	29.87	29.30	29.87	29.87	0.64%	20
Mar 10, 2026	29.80	29.80	29.60	29.68	29.68	2.73%	68
Mar 9, 2026	28.89	28.89	28.89	28.89	28.89	-4.94%	18
Mar 6, 2026	30.39	30.39	30.39	30.39	30.39	1.74%	297
Mar 5, 2026	30.76	30.76	29.87	29.87	29.87	-1.42%	1,575
Mar 4, 2026	30.03	30.39	30.03	30.30	30.30	-6.88%	3,205
Mar 2, 2026	31.60	32.54	31.52	32.54	32.54	0.62%	2,821
Feb 27, 2026	31.03	32.34	30.89	32.34	32.34	4.42%	3,446
Feb 26, 2026	31.15	31.15	30.97	30.97	30.97	0.62%	45
Feb 25, 2026	30.70	30.97	30.70	30.78	30.78	1.35%	1,333
Feb 19, 2026	30.37	30.37	30.37	30.37	30.37	-0.72%	40