ETR:4LT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.22	23.22	23.22	23.22	23.22	1.00%	-
Aug 20, 2026	22.99	22.99	22.99	22.99	22.99	2.22%	-
Aug 19, 2026	22.31	22.50	22.31	22.49	22.49	2.04%	2,203
Aug 18, 2026	22.04	22.04	22.04	22.04	22.04	3.04%	-
Aug 17, 2026	21.39	21.39	21.39	21.39	21.39	0.42%	-
Aug 14, 2026	21.30	21.30	21.30	21.30	21.30	2.60%	-
Aug 13, 2026	20.76	20.76	20.76	20.76	20.76	-0.29%	-
Aug 12, 2026	20.82	20.82	20.82	20.82	20.82	6.09%	-
Aug 10, 2026	19.55	19.63	19.55	19.63	19.63	12.43%	1,200
Aug 6, 2026	17.50	17.50	17.46	17.46	17.46	1.78%	325
Aug 5, 2026	17.15	17.15	17.15	17.15	17.15	-3.13%	-
Aug 4, 2026	17.71	17.71	17.71	17.71	17.71	-1.94%	-
Aug 3, 2026	18.06	18.06	18.06	18.06	18.06	-0.44%	-
Jul 31, 2026	18.14	18.14	18.14	18.14	18.14	1.60%	-
Jul 30, 2026	17.85	17.85	17.85	17.85	17.85	1.91%	-
Jul 28, 2026	17.52	17.52	17.52	17.52	17.52	-10.64%	-
Jul 23, 2026	19.60	19.60	19.60	19.60	19.60	0.03%	-
Jul 22, 2026	19.70	19.70	19.60	19.60	19.60	2.59%	297
Jul 21, 2026	18.78	19.10	18.78	19.10	19.10	2.61%	1,200
Jul 20, 2026	18.57	18.62	18.57	18.62	18.62	3.10%	7
Jul 17, 2026	18.06	18.06	18.06	18.06	18.06	0.58%	-
Jul 16, 2026	17.95	17.95	17.95	17.95	17.95	2.54%	-
Jul 15, 2026	17.75	17.75	17.51	17.51	17.51	0.32%	65
Jul 14, 2026	17.45	17.45	17.45	17.45	17.45	7.38%	-
Jul 10, 2026	16.25	16.25	16.25	16.25	16.25	-3.42%	-
Jul 8, 2026	16.82	16.83	16.82	16.83	16.83	8.37%	600
Jul 2, 2026	15.53	15.53	15.53	15.53	15.53	-0.77%	-
Jul 1, 2026	15.78	15.78	15.65	15.65	15.65	-0.98%	1,395
Jun 30, 2026	15.80	15.80	15.80	15.80	15.80	0.32%	-
Jun 29, 2026	15.97	15.97	15.75	15.75	15.75	-5.63%	1,203
Jun 23, 2026	17.09	17.09	17.09	17.09	16.69	1.03%	-
Jun 22, 2026	16.96	16.96	16.91	16.91	16.52	2.27%	329
Jun 18, 2026	16.58	16.58	16.54	16.54	16.15	-3.64%	27
Jun 17, 2026	17.57	17.57	17.16	17.16	16.76	0.50%	857
Jun 16, 2026	17.00	17.08	17.00	17.08	16.68	-5.30%	2
Jun 12, 2026	18.01	18.03	18.01	18.03	17.61	-2.36%	2
Jun 11, 2026	18.50	18.50	18.47	18.47	18.04	2.27%	198
Jun 9, 2026	18.00	18.06	18.00	18.06	17.64	-2.17%	2
Jun 8, 2026	18.46	18.46	18.46	18.46	18.03	-0.65%	-
Jun 5, 2026	18.59	18.59	18.58	18.58	18.15	-0.73%	92