ETR:4BE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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