ETR:47Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	55.64	56.54	55.64	56.54	56.54	3.40%	-
Oct 7, 2026	54.78	55.00	54.68	54.68	54.68	0.04%	-
Oct 6, 2026	54.38	54.66	53.42	54.66	54.66	-0.40%	-
Oct 5, 2026	53.30	54.88	53.30	54.88	54.88	3.24%	-
Oct 2, 2026	52.16	53.16	52.16	53.16	53.16	0.34%	-
Oct 1, 2026	50.90	52.98	50.50	52.98	52.98	1.88%	-
Sep 30, 2026	52.06	52.34	52.00	52.00	52.00	-0.04%	-
Sep 29, 2026	52.60	52.78	52.02	52.02	52.02	-2.11%	-
Sep 28, 2026	53.32	54.02	53.14	53.14	53.14	0.57%	-
Sep 25, 2026	52.48	52.84	52.48	52.84	52.84	-1.75%	-
Sep 24, 2026	52.44	53.78	52.44	53.78	53.78	1.01%	25
Sep 23, 2026	51.74	53.24	51.74	53.24	53.24	2.19%	79
Sep 22, 2026	52.78	52.78	51.86	52.10	52.10	-1.06%	-
Sep 21, 2026	54.12	54.12	52.66	52.66	52.66	-3.87%	-
Sep 18, 2026	54.70	54.84	54.70	54.78	54.78	0.07%	-
Sep 17, 2026	54.82	55.04	54.74	54.74	54.74	-0.07%	-
Sep 16, 2026	57.78	57.78	54.78	54.78	54.78	-5.45%	-
Sep 15, 2026	56.94	57.94	56.94	57.94	57.94	1.83%	-
Sep 14, 2026	56.48	57.16	56.48	57.16	56.90	5.00%	-
Sep 11, 2026	55.14	55.14	54.44	54.44	54.19	-1.48%	-
Sep 10, 2026	55.00	56.10	55.00	55.26	55.01	-0.75%	-
Sep 9, 2026	56.28	56.28	55.68	55.68	55.43	0.80%	-
Sep 8, 2026	56.20	56.76	55.24	55.24	54.99	-1.60%	-
Sep 7, 2026	56.14	56.14	56.14	56.14	55.88	0.25%	-
Sep 4, 2026	56.00	56.00	56.00	56.00	55.75	-2.37%	-
Sep 3, 2026	57.36	57.36	57.36	57.36	57.10	2.80%	-
Sep 2, 2026	55.80	55.80	55.80	55.80	55.55	-2.04%	125
Sep 1, 2026	56.96	56.96	56.96	56.96	56.70	1.53%	-
Aug 31, 2026	56.10	56.10	56.10	56.10	55.84	1.41%	-
Aug 28, 2026	55.32	55.32	55.32	55.32	55.07	-0.40%	-
Aug 27, 2026	55.54	55.54	55.54	55.54	55.29	0.11%	-
Aug 26, 2026	55.48	55.48	55.48	55.48	55.23	-0.57%	-
Aug 25, 2026	55.80	55.80	55.80	55.80	55.55	0.14%	-
Aug 24, 2026	55.72	55.72	55.72	55.72	55.47	-2.38%	-
Aug 21, 2026	57.08	57.08	57.08	57.08	56.82	-0.52%	1
Aug 20, 2026	57.38	57.38	57.38	57.38	57.12	1.49%	-
Aug 19, 2026	56.50	56.54	56.50	56.54	56.28	4.09%	215
Aug 17, 2026	54.32	54.32	54.32	54.32	54.07	-0.15%	-
Aug 14, 2026	54.40	54.40	54.40	54.40	54.15	0.82%	-
Aug 13, 2026	53.96	53.96	53.96	53.96	53.71	-1.57%	-
Aug 12, 2026	54.82	54.82	54.82	54.82	54.57	5.79%	-
Aug 7, 2026	51.82	51.82	51.82	51.82	51.58	0.50%	50
Aug 6, 2026	51.56	51.56	51.56	51.56	51.33	-2.27%	-
Aug 4, 2026	52.76	52.76	52.76	52.76	52.52	-1.38%	-
Aug 3, 2026	53.50	53.50	53.50	53.50	53.26	-0.19%	-
Jul 31, 2026	53.60	53.60	53.60	53.60	53.36	1.48%	-
Jul 30, 2026	52.82	52.82	52.82	52.82	52.58	-1.31%	-
Jul 29, 2026	53.52	53.52	53.52	53.52	53.28	-1.15%	-
Jul 27, 2026	54.14	54.14	54.14	54.14	53.89	-0.29%	-
Jul 24, 2026	54.30	54.30	54.30	54.30	54.05	-	25