ETR:4I1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	158.30	161.20	157.54	160.94	160.94	0.66%	1,966
May 12, 2026	154.96	159.88	154.50	159.88	159.88	4.95%	842
May 11, 2026	144.60	152.34	144.60	152.34	152.34	4.66%	927
May 8, 2026	145.96	146.00	144.46	145.56	145.56	0.57%	328
May 7, 2026	145.80	145.80	144.12	144.74	144.74	-0.12%	251
May 6, 2026	143.52	145.42	143.12	144.92	144.92	2.09%	357
May 5, 2026	144.54	145.20	141.96	141.96	141.96	-3.01%	299
May 4, 2026	142.00	146.36	141.66	146.36	146.36	3.88%	213
Apr 30, 2026	138.28	141.06	137.72	140.90	140.90	1.19%	389
Apr 29, 2026	141.58	141.64	139.24	139.24	139.24	-1.25%	839
Apr 28, 2026	138.60	141.12	138.44	141.00	141.00	1.73%	1,187
Apr 27, 2026	139.02	140.18	138.30	138.60	138.60	-1.21%	640
Apr 24, 2026	144.52	144.52	140.30	140.30	140.30	-1.72%	371
Apr 23, 2026	140.48	142.76	139.28	142.76	142.76	2.25%	1,493
Apr 22, 2026	131.64	139.62	129.04	139.62	139.62	4.74%	2,224
Apr 21, 2026	134.74	134.74	132.94	133.30	133.30	-0.73%	949
Apr 20, 2026	133.48	135.50	133.32	134.28	134.28	0.93%	6,235
Apr 17, 2026	133.42	133.50	131.22	133.04	133.04	0.32%	1,620
Apr 16, 2026	133.10	134.34	132.62	132.62	132.62	-0.78%	3,952
Apr 15, 2026	135.94	135.94	133.38	133.66	133.66	-0.19%	2,216
Apr 14, 2026	138.52	138.52	133.92	133.92	133.92	-2.29%	318
Apr 13, 2026	136.04	138.18	136.04	137.06	137.06	1.26%	360
Apr 10, 2026	138.64	138.64	135.36	135.36	135.36	-2.00%	245
Apr 9, 2026	137.74	138.22	136.56	138.12	138.12	1.48%	1,193
Apr 8, 2026	135.28	136.10	132.78	136.10	136.10	-0.77%	217
Apr 7, 2026	138.18	138.30	137.16	137.16	137.16	-0.35%	320
Apr 2, 2026	136.18	137.88	135.30	137.64	137.64	2.44%	217
Apr 1, 2026	143.26	143.84	131.58	134.36	134.36	-6.08%	646
Mar 31, 2026	144.54	144.62	142.80	143.06	143.06	-0.54%	321
Mar 30, 2026	142.32	144.22	141.96	143.84	143.84	0.59%	134
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