ETR:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	12.50	12.50	12.50	12.50	12.50	-0.24%	540
May 8, 2026	12.53	12.53	12.53	12.53	12.53	-2.64%	686
May 7, 2026	12.87	12.87	12.87	12.87	12.87	-0.94%	686
May 6, 2026	12.99	12.99	12.99	12.99	12.99	4.61%	100
Apr 29, 2026	12.42	12.42	12.42	12.42	12.42	-0.45%	50
Apr 28, 2026	12.48	12.48	12.48	12.48	12.48	3.52%	185
Apr 27, 2026	12.05	12.05	12.05	12.05	12.05	0.80%	9
Apr 24, 2026	11.96	11.96	11.96	11.96	11.96	-1.65%	840
Apr 8, 2026	12.16	12.16	12.16	12.16	12.16	7.53%	600
Apr 2, 2026	11.31	11.31	11.31	11.31	11.31	0.18%	851
Apr 1, 2026	11.29	11.29	11.29	11.29	11.29	1.17%	-
Mar 31, 2026	11.16	11.16	11.16	11.16	11.16	2.72%	851
Mar 30, 2026	10.86	10.86	10.86	10.86	10.86	6.63%	951
Mar 23, 2026	10.19	10.19	10.19	10.19	10.19	-5.78%	799
Mar 19, 2026	10.81	10.81	10.81	10.81	10.81	-2.22%	797
Mar 16, 2026	11.06	11.06	11.06	11.06	11.06	0.68%	1,200
Mar 13, 2026	10.98	10.98	10.98	10.98	10.98	-0.32%	797
Mar 12, 2026	11.28	11.28	11.02	11.02	11.02	-2.31%	1,594
Mar 11, 2026	11.28	11.28	11.28	11.28	11.28	4.40%	807
Mar 6, 2026	10.80	10.80	10.80	10.80	10.80	-6.05%	1
Mar 4, 2026	10.93	11.50	10.93	11.50	11.50	6.53%	5,871
Mar 3, 2026	11.22	11.22	10.79	10.79	10.79	-9.44%	3,137
Feb 27, 2026	12.29	12.29	11.92	11.92	11.92	-2.01%	2
Feb 26, 2026	12.16	12.16	12.16	12.16	12.16	1.29%	-
Feb 25, 2026	12.21	12.21	12.01	12.01	12.01	0.25%	1,370
Feb 24, 2026	12.02	12.02	11.98	11.98	11.98	-3.31%	1,000
Feb 23, 2026	12.39	12.39	12.39	12.39	12.39	0.08%	685
Feb 20, 2026	12.38	12.38	12.38	12.38	12.38	2.87%	1,000
Feb 18, 2026	11.91	12.03	11.91	12.03	12.03	1.86%	964
Feb 16, 2026	11.81	11.81	11.81	11.81	11.81	1.77%	726
Feb 13, 2026	11.61	11.61	11.61	11.61	11.61	-8.22%	1,698
Feb 11, 2026	12.65	12.65	12.65	12.65	12.65	-0.75%	683
Feb 10, 2026	12.74	12.74	12.74	12.74	12.74	2.95%	37
Feb 6, 2026	12.38	12.38	12.38	12.38	12.38	1.56%	-
Feb 5, 2026	12.28	12.28	12.19	12.19	12.19	1.54%	710
Feb 4, 2026	12.00	12.00	12.00	12.00	12.00	0.17%	3
Feb 3, 2026	11.98	11.98	11.98	11.98	11.98	-	5,394
Feb 2, 2026	11.96	11.98	11.96	11.98	11.98	0.93%	2,703
Jan 30, 2026	11.81	11.87	11.81	11.87	11.87	-0.04%	1,729
Jan 29, 2026	11.84	11.88	11.84	11.88	11.88	1.50%	149
Jan 28, 2026	11.73	11.74	11.70	11.70	11.70	-0.72%	2,531
Jan 27, 2026	11.79	11.79	11.79	11.79	11.79	1.51%	1,629
Jan 26, 2026	11.61	11.61	11.61	11.61	11.61	-	170
Jan 23, 2026	11.66	11.66	11.61	11.61	11.61	-1.44%	2,703
Jan 22, 2026	11.78	11.81	11.78	11.78	11.78	2.30%	3,604
Jan 21, 2026	11.52	11.52	11.52	11.52	11.52	-2.21%	901
Jan 20, 2026	11.96	11.96	11.78	11.78	11.78	-1.30%	4,476
Jan 19, 2026	11.93	11.94	11.93	11.93	11.93	-1.40%	3,453
Jan 16, 2026	12.10	12.10	12.10	12.10	12.10	1.04%	901
Jan 14, 2026	12.04	12.04	11.98	11.98	11.98	-0.17%	3,417