ETR:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.76	13.76	13.43	13.43	13.43	-2.47%	2,744
Nov 10, 2026	13.54	13.77	13.54	13.77	13.77	4.68%	-
Nov 9, 2026	12.95	13.16	12.95	13.16	13.16	1.31%	6,000
Nov 6, 2026	13.08	13.08	12.99	12.99	12.99	-4.03%	-
Nov 5, 2026	13.63	13.63	13.53	13.53	13.53	-1.47%	-
Nov 4, 2026	13.37	13.74	13.37	13.74	13.74	4.70%	10
Nov 3, 2026	12.97	13.12	12.97	13.12	13.12	0.06%	37
Nov 2, 2026	13.07	13.11	13.07	13.11	13.11	0.95%	-
Oct 30, 2026	12.97	12.99	12.96	12.99	12.99	-0.72%	2,052
Oct 29, 2026	13.13	13.13	13.08	13.08	13.08	-0.24%	30
Oct 28, 2026	13.13	13.13	13.11	13.11	13.11	0.81%	-
Oct 27, 2026	13.06	13.06	13.01	13.01	13.01	0.26%	-
Oct 26, 2026	12.81	12.97	12.81	12.97	12.97	3.28%	-
Oct 23, 2026	12.80	12.80	12.56	12.56	12.56	-2.50%	500
Oct 22, 2026	12.98	12.98	12.88	12.88	12.88	-1.84%	-
Oct 21, 2026	13.09	13.13	13.07	13.13	13.13	2.04%	230
Oct 20, 2026	13.12	13.12	12.86	12.86	12.86	-1.77%	2,648
Oct 19, 2026	13.28	13.28	13.10	13.10	13.10	-2.43%	100
Oct 16, 2026	13.34	13.42	13.34	13.42	13.42	-0.22%	-
Oct 15, 2026	13.35	13.51	13.35	13.45	13.45	-0.62%	800
Oct 14, 2026	13.75	13.75	13.54	13.54	13.54	-1.66%	248
Oct 13, 2026	13.79	13.79	13.76	13.76	13.76	1.27%	-
Oct 12, 2026	13.47	13.59	13.47	13.59	13.59	1.84%	-
Oct 9, 2026	13.37	13.41	13.35	13.35	13.35	0.86%	832
Oct 8, 2026	13.12	13.23	13.12	13.23	13.23	-1.87%	1,720
Oct 7, 2026	13.92	13.92	13.48	13.48	13.48	-3.33%	400
Oct 6, 2026	13.97	13.97	13.95	13.95	13.95	1.45%	-
Oct 5, 2026	13.69	13.75	13.69	13.75	13.75	2.54%	-
Oct 2, 2026	13.55	13.55	13.41	13.41	13.41	-3.43%	80
Oct 1, 2026	13.90	13.90	13.88	13.88	13.88	-2.31%	1,160
Sep 30, 2026	14.29	14.29	14.21	14.21	14.21	-0.73%	-
Sep 29, 2026	14.31	14.43	14.31	14.32	14.32	-0.15%	56
Sep 28, 2026	14.23	14.34	14.23	14.34	14.34	-0.33%	-
Sep 25, 2026	14.29	14.39	14.29	14.39	14.39	1.52%	1
Sep 24, 2026	14.14	14.17	14.14	14.17	14.17	0.01%	611
Sep 23, 2026	14.44	14.44	14.17	14.17	14.17	-1.80%	-
Sep 22, 2026	14.44	14.44	14.43	14.43	14.43	-0.39%	-
Sep 21, 2026	14.36	14.48	14.36	14.48	14.48	1.61%	1
Sep 18, 2026	14.41	14.41	14.25	14.25	14.25	-1.26%	-
Sep 17, 2026	14.46	14.46	14.44	14.44	14.44	1.48%	-
Sep 16, 2026	14.27	14.27	14.23	14.23	14.23	-0.21%	-
Sep 15, 2026	14.19	14.26	14.19	14.26	14.26	-0.04%	-
Sep 14, 2026	14.23	14.26	14.23	14.26	14.26	-0.39%	-
Sep 11, 2026	14.30	14.32	14.23	14.32	14.32	0.86%	199
Sep 10, 2026	14.38	14.38	14.20	14.20	14.20	-0.63%	-
Sep 9, 2026	14.27	14.29	14.04	14.29	14.29	-0.21%	276
Sep 8, 2026	14.29	14.32	14.29	14.32	14.32	1.22%	-
Sep 7, 2026	14.29	14.29	14.14	14.14	14.14	-1.12%	-
Sep 4, 2026	14.30	14.30	14.30	14.30	14.30	0.29%	1,000
Sep 1, 2026	14.26	14.26	14.26	14.26	14.26	2.74%	140