ETR:4I1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	177.10	180.06	177.10	179.96	179.96	3.18%	105
Nov 11, 2026	172.68	174.42	172.68	174.42	174.42	0.06%	124
Nov 10, 2026	172.34	174.98	171.58	174.32	174.32	1.20%	520
Nov 9, 2026	179.76	179.76	171.82	172.26	172.26	-3.88%	379
Nov 6, 2026	178.86	179.22	174.66	179.22	179.22	-2.31%	207
Nov 5, 2026	189.78	190.80	182.32	183.46	183.46	-2.62%	297
Nov 4, 2026	184.38	188.80	184.38	188.40	188.40	1.55%	193
Nov 3, 2026	185.46	186.48	185.22	185.52	185.52	0.19%	48
Nov 2, 2026	186.74	187.12	184.80	185.16	185.16	-1.15%	994
Oct 30, 2026	187.00	190.04	187.00	187.32	187.32	1.61%	662
Oct 29, 2026	184.06	184.84	183.22	184.36	184.36	1.24%	264
Oct 28, 2026	179.86	182.66	179.72	182.10	182.10	-0.20%	273
Oct 27, 2026	181.12	182.46	179.68	182.46	182.46	0.61%	200
Oct 26, 2026	178.16	181.36	177.34	181.36	181.36	1.50%	821
Oct 23, 2026	180.12	180.12	178.48	178.68	178.68	-0.53%	66
Oct 22, 2026	176.88	180.00	176.48	179.64	179.64	2.23%	275
Oct 21, 2026	177.78	177.94	171.34	175.72	175.72	-1.91%	475
Oct 20, 2026	179.70	181.46	178.86	179.14	179.14	-0.68%	47
Oct 19, 2026	181.00	181.88	179.90	180.36	180.36	-0.90%	1,836
Oct 16, 2026	178.42	182.00	177.12	182.00	182.00	0.26%	182
Oct 15, 2026	185.86	187.44	181.52	181.52	181.52	-0.09%	1,482
Oct 14, 2026	178.42	182.24	178.42	181.68	181.68	1.11%	483
Oct 13, 2026	181.86	182.72	179.20	179.68	179.68	-0.34%	245
Oct 12, 2026	177.88	180.56	177.88	180.30	180.30	0.79%	421
Oct 9, 2026	178.98	179.00	178.84	178.88	178.88	3.11%	28
Oct 8, 2026	172.80	173.48	172.64	173.48	173.48	0.93%	27
Oct 7, 2026	169.90	172.60	168.98	171.88	171.88	1.30%	103
Oct 6, 2026	169.24	170.32	167.04	169.68	169.68	0.99%	120
Oct 5, 2026	168.34	168.90	166.22	168.02	168.02	0.35%	105
Oct 2, 2026	166.02	167.48	165.20	167.44	167.44	1.03%	53
Oct 1, 2026	169.48	170.70	166.94	167.16	165.74	-1.46%	336
Sep 30, 2026	171.00	171.10	169.64	169.64	168.20	0.12%	2,475
Sep 29, 2026	171.54	171.54	168.64	169.44	168.00	0.49%	151
Sep 28, 2026	167.02	169.44	167.02	168.62	167.19	2.26%	317
Sep 25, 2026	168.46	168.46	164.90	164.90	163.50	-2.54%	153
Sep 24, 2026	168.44	169.98	166.94	169.20	167.76	0.56%	375
Sep 23, 2026	166.90	168.84	166.64	168.26	166.83	1.86%	224
Sep 22, 2026	164.08	165.18	163.10	165.18	163.78	1.45%	82
Sep 21, 2026	166.00	166.00	162.82	162.82	161.44	-2.28%	61
Sep 18, 2026	166.14	166.62	164.90	166.62	165.20	1.12%	98
Sep 17, 2026	166.90	167.96	164.78	164.78	163.38	-2.00%	589
Sep 16, 2026	168.20	168.20	167.22	168.14	166.71	-0.30%	2
Sep 15, 2026	169.16	169.16	166.50	168.64	167.21	0.60%	335
Sep 14, 2026	166.54	168.74	166.54	167.64	166.21	0.81%	241
Sep 11, 2026	163.52	167.22	163.52	166.30	164.89	1.51%	234
Sep 10, 2026	160.80	165.00	159.94	163.82	162.43	3.78%	616
Sep 9, 2026	157.92	158.58	157.56	157.86	156.52	-0.83%	64
Sep 8, 2026	157.20	159.40	155.70	159.18	157.83	0.45%	342
Sep 7, 2026	160.40	160.40	155.16	158.46	157.11	-0.10%	184
Sep 4, 2026	158.76	158.76	158.62	158.62	157.27	-2.28%	56