ETR:49G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	24.00	24.08	23.88	24.05	24.05	-0.58%	2,651
Sep 1, 2026	24.58	24.58	24.14	24.19	24.19	-2.03%	493
Aug 31, 2026	24.97	25.51	24.50	24.69	24.69	-1.83%	8,116
Aug 28, 2026	25.14	25.15	25.14	25.15	25.15	0.36%	375
Aug 27, 2026	25.11	25.40	25.06	25.06	25.06	0.20%	2,360
Aug 26, 2026	24.98	25.01	24.70	25.01	25.01	1.05%	2,122
Aug 25, 2026	25.60	25.60	24.50	24.75	24.75	-2.33%	5,770
Aug 24, 2026	25.85	25.90	25.30	25.34	25.34	-2.31%	3,154
Aug 21, 2026	25.95	26.04	25.80	25.94	25.94	1.21%	2,097
Aug 20, 2026	26.90	26.90	25.63	25.63	25.63	-3.83%	1,364
Aug 19, 2026	27.00	27.05	26.65	26.65	26.65	-1.52%	450
Aug 18, 2026	27.24	27.24	27.00	27.06	27.06	-0.84%	1,495
Aug 17, 2026	28.19	28.36	27.29	27.29	27.29	-3.16%	1,990
Aug 14, 2026	27.37	28.18	27.24	28.18	28.18	5.78%	3,665
Aug 13, 2026	27.22	27.56	26.45	26.64	26.64	-0.30%	7,783
Aug 12, 2026	27.14	27.32	26.63	26.72	26.72	-1.66%	8,322
Aug 11, 2026	33.90	33.90	26.21	27.17	27.17	-18.87%	21,433
Aug 10, 2026	33.03	33.49	32.95	33.49	33.49	2.67%	2,553
Aug 7, 2026	32.80	32.98	32.42	32.62	32.62	-0.79%	2,093
Aug 6, 2026	33.35	33.35	32.71	32.88	32.88	-0.63%	9,242
Aug 5, 2026	32.32	33.09	32.32	33.09	33.09	0.61%	103
Aug 4, 2026	32.92	33.15	32.62	32.89	32.89	3.27%	1,560
Aug 3, 2026	31.85	31.85	31.85	31.85	31.85	-2.63%	100
Jul 31, 2026	32.71	32.71	32.71	32.71	32.71	2.41%	1
Jul 30, 2026	32.15	32.51	31.94	31.94	31.94	-3.53%	669
Jul 29, 2026	33.21	33.21	33.11	33.11	33.11	4.94%	1
Jul 24, 2026	30.90	31.55	30.90	31.55	31.55	0.99%	510
Jul 23, 2026	31.09	31.24	31.09	31.24	31.24	-1.85%	40
Jul 22, 2026	31.80	31.83	31.80	31.83	31.83	-2.30%	999
Jul 21, 2026	32.58	32.58	32.58	32.58	32.58	-0.24%	-
Jul 20, 2026	32.66	32.66	32.66	32.66	32.66	-0.76%	45
Jul 17, 2026	32.91	32.91	32.91	32.91	32.91	-2.49%	-
Jul 16, 2026	33.75	33.75	33.75	33.75	33.75	0.72%	-
Jul 15, 2026	32.79	33.51	32.79	33.51	33.51	1.73%	386
Jul 14, 2026	32.94	32.94	32.94	32.94	32.94	-1.20%	-
Jul 13, 2026	34.26	34.26	33.34	33.34	33.34	-0.39%	3,962
Jul 10, 2026	32.34	33.47	32.34	33.47	33.47	5.42%	66
Jul 9, 2026	31.97	32.01	31.75	31.75	31.75	2.35%	704
Jul 8, 2026	31.02	31.02	31.02	31.02	31.02	-1.40%	-
Jul 7, 2026	31.46	31.46	31.46	31.46	31.46	-1.81%	-
Jul 6, 2026	32.04	32.04	32.04	32.04	32.04	-0.37%	-
Jul 2, 2026	31.36	32.16	31.36	32.16	32.16	2.06%	272
Jul 1, 2026	31.51	31.51	31.51	31.51	31.51	0.19%	65
Jun 30, 2026	31.16	31.45	31.16	31.45	31.45	-3.70%	597
Jun 26, 2026	32.73	32.73	32.00	32.66	32.66	0.25%	457
Jun 25, 2026	33.15	33.15	32.58	32.58	32.58	1.12%	150
Jun 24, 2026	32.22	32.22	32.22	32.22	32.22	-4.93%	-
Jun 19, 2026	33.89	33.89	33.89	33.89	33.89	-	150
Jun 18, 2026	33.89	33.89	33.89	33.89	33.89	1.68%	-
Jun 17, 2026	33.33	33.33	33.33	33.33	33.33	-0.60%	-