ETR:4I1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	141.92	143.00	140.36	143.00	143.00	0.17%	114
Mar 26, 2026	143.48	143.78	142.76	142.76	142.76	-	8
Mar 25, 2026	141.48	142.76	140.78	142.76	142.76	-0.52%	865
Mar 24, 2026	140.10	144.08	139.56	143.50	143.50	1.63%	526
Mar 23, 2026	140.88	141.82	139.82	141.20	141.20	0.21%	844
Mar 20, 2026	141.12	141.12	140.86	140.90	140.90	-0.70%	33
Mar 19, 2026	143.04	143.04	141.32	141.90	141.90	-2.71%	194
Mar 18, 2026	149.94	151.50	145.66	145.86	144.58	-4.09%	65
Mar 17, 2026	152.62	152.96	151.52	152.08	150.75	-0.56%	54
Mar 16, 2026	153.30	154.32	152.62	152.94	151.60	-	169
Mar 13, 2026	148.78	152.94	148.78	152.94	151.60	4.57%	171
Mar 12, 2026	143.62	146.26	143.62	146.26	144.98	1.32%	36
Mar 11, 2026	148.22	150.02	144.36	144.36	143.10	-3.08%	279
Mar 10, 2026	149.24	149.50	147.80	148.94	147.64	1.15%	408
Mar 9, 2026	146.52	147.64	146.02	147.24	145.95	2.14%	417
Mar 6, 2026	145.44	146.00	144.16	144.16	142.90	-3.35%	296
Mar 5, 2026	153.84	154.10	149.16	149.16	147.86	-2.31%	177
Mar 4, 2026	152.02	152.96	152.02	152.68	151.34	0.04%	189
Mar 3, 2026	158.58	158.58	152.62	152.62	151.29	-3.21%	778
Mar 2, 2026	158.24	159.78	157.68	157.68	156.30	-1.30%	1,387
Feb 27, 2026	159.72	159.76	157.80	159.76	158.36	-0.72%	290
Feb 26, 2026	160.44	161.02	159.28	160.92	159.51	0.81%	4,249
Feb 25, 2026	157.58	160.30	157.58	159.62	158.22	0.47%	6,850
Feb 24, 2026	158.66	158.88	156.12	158.88	157.49	1.25%	177
Feb 23, 2026	155.08	157.56	154.72	156.92	155.55	1.00%	372
Feb 20, 2026	156.46	156.46	155.36	155.36	154.00	0.26%	40
Feb 19, 2026	154.48	155.72	154.46	154.96	153.60	-0.18%	141
Feb 18, 2026	155.68	155.86	154.32	155.24	153.88	-0.27%	102
Feb 17, 2026	157.12	159.20	155.66	155.66	154.30	-0.71%	2,410
Feb 16, 2026	159.66	159.66	156.78	156.78	155.41	-1.66%	258
Feb 13, 2026	159.80	160.42	158.84	159.42	158.03	-0.15%	472
Feb 12, 2026	156.00	159.68	156.00	159.66	158.26	1.49%	1,283
Feb 11, 2026	153.98	157.32	152.70	157.32	155.94	3.32%	35
Feb 10, 2026	151.98	153.66	151.94	152.26	150.93	0.66%	159
Feb 9, 2026	154.14	154.52	151.20	151.26	149.94	-2.06%	405
Feb 6, 2026	155.12	155.46	148.58	154.44	153.09	0.39%	2,630
Feb 5, 2026	152.40	155.92	152.40	153.84	152.49	1.44%	295
Feb 4, 2026	150.20	152.20	149.94	151.66	150.33	-1.22%	228
Feb 3, 2026	152.52	153.66	151.98	153.54	152.20	2.14%	564
Feb 2, 2026	152.60	152.60	150.32	150.32	149.01	0.25%	672
Jan 30, 2026	147.78	149.94	147.72	149.94	148.63	0.17%	501
Jan 29, 2026	148.76	150.08	148.54	149.68	148.37	-0.44%	294
Jan 28, 2026	148.84	150.34	148.70	150.34	149.03	1.90%	214
Jan 27, 2026	147.86	147.88	146.92	147.54	146.25	0.19%	200
Jan 26, 2026	145.44	147.28	145.44	147.26	145.97	1.81%	80
Jan 23, 2026	145.28	145.28	144.02	144.64	143.37	2.76%	495
Jan 21, 2026	143.26	143.26	140.08	140.76	139.53	-1.79%	281
Jan 20, 2026	147.66	147.66	143.04	143.32	142.07	-2.50%	1,410
Jan 19, 2026	147.34	149.24	147.00	147.00	145.71	-1.41%	324
Jan 16, 2026	148.58	149.10	147.90	149.10	147.80	0.22%	340