ETR:472 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	28.95	29.00	28.95	29.00	28.56	2.95%	460
May 18, 2026	27.62	28.17	27.62	28.17	27.74	0.21%	10
May 13, 2026	28.11	28.11	28.11	28.11	27.68	-0.32%	90
May 12, 2026	28.26	28.26	28.20	28.20	27.77	0.14%	318
May 11, 2026	28.27	28.27	28.12	28.16	27.73	0.21%	162
May 5, 2026	28.09	28.10	28.06	28.10	27.68	-1.85%	796
Apr 30, 2026	27.63	28.63	27.63	28.63	28.20	0.28%	453
Apr 29, 2026	28.39	28.55	28.39	28.55	28.12	0.56%	66
Apr 27, 2026	28.43	28.43	28.34	28.39	27.96	-0.60%	160
Apr 24, 2026	28.58	28.58	28.56	28.56	28.13	0.67%	590
Apr 23, 2026	28.37	28.37	28.37	28.37	27.94	-0.39%	208
Apr 22, 2026	28.48	28.48	28.48	28.48	28.05	-1.93%	70
Apr 17, 2026	29.62	29.62	28.90	29.04	28.60	-2.42%	1,177
Apr 16, 2026	29.45	29.76	29.17	29.76	29.31	-1.68%	123
Apr 15, 2026	30.27	30.27	30.27	30.27	29.81	-0.36%	69
Apr 10, 2026	30.38	30.38	30.38	30.38	29.92	0.53%	17
Apr 9, 2026	30.20	30.22	30.10	30.22	29.76	1.68%	597
Apr 8, 2026	29.65	29.72	29.65	29.72	29.27	5.73%	72
Apr 1, 2026	28.14	28.18	28.11	28.11	27.68	1.12%	124
Mar 31, 2026	27.18	27.80	27.18	27.80	27.38	2.96%	21
Mar 30, 2026	26.86	27.21	26.84	27.00	26.59	2.08%	428
Mar 27, 2026	26.32	26.47	26.32	26.45	26.05	0.04%	24