ETR:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	13.88	13.88	13.88	13.88	13.88	-2.29%	-
Aug 26, 2026	14.21	14.21	14.21	14.21	14.21	2.48%	200
Aug 25, 2026	13.86	13.86	13.86	13.86	13.86	-3.79%	-
Aug 17, 2026	14.41	14.41	14.41	14.41	14.41	-1.18%	15
Aug 13, 2026	14.58	14.58	14.58	14.58	14.58	0.65%	2,532
Aug 10, 2026	14.49	14.49	14.49	14.49	14.49	-1.00%	100
Aug 7, 2026	14.63	14.63	14.63	14.63	14.63	-1.28%	2,197
Aug 6, 2026	14.99	14.99	14.71	14.82	14.82	0.43%	8,617
Aug 4, 2026	14.76	14.76	14.76	14.76	14.76	7.14%	50
Jul 24, 2026	13.78	13.78	13.78	13.78	13.78	1.12%	161
Jul 22, 2026	13.62	13.62	13.62	13.62	13.62	0.44%	4
Jul 17, 2026	13.56	13.56	13.56	13.56	13.56	-0.99%	3,900
Jul 16, 2026	13.70	13.70	13.70	13.70	13.70	-0.41%	500
Jul 15, 2026	13.76	13.76	13.76	13.76	13.76	-0.35%	10
Jul 14, 2026	13.80	13.80	13.80	13.80	13.80	-1.62%	350
Jul 7, 2026	14.03	14.03	14.03	14.03	14.03	0.63%	400
Jul 3, 2026	13.94	13.94	13.94	13.94	13.94	1.10%	3,000
Jul 2, 2026	13.79	13.79	13.79	13.79	13.79	2.65%	96
Jun 30, 2026	13.44	13.44	13.44	13.44	13.44	0.63%	729
Jun 26, 2026	13.35	13.35	13.35	13.35	13.35	-1.17%	1,310
Jun 25, 2026	13.51	13.51	13.51	13.51	13.51	-2.54%	300
Jun 24, 2026	13.86	13.86	13.86	13.86	13.86	-	1,000
Jun 19, 2026	13.86	13.86	13.86	13.86	13.86	0.61%	1,265
Jun 18, 2026	13.78	13.78	13.78	13.78	13.78	-0.63%	1,200
Jun 17, 2026	13.87	13.87	13.87	13.87	13.87	8.33%	2,166
Jun 15, 2026	12.80	12.80	12.80	12.80	12.80	-	25
Jun 9, 2026	12.80	12.80	12.80	12.80	12.80	12.28%	186
Jun 4, 2026	11.54	11.54	11.40	11.40	11.40	-1.67%	748
May 28, 2026	11.59	11.59	11.59	11.59	11.59	-	600
May 26, 2026	11.59	11.59	11.59	11.59	11.59	-	300
May 19, 2026	11.60	11.60	11.59	11.59	11.59	-7.25%	1,434
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