ETR:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.98	12.98	12.88	12.88	12.88	-1.84%	230
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
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