ETR:4LT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	21.83	22.23	21.83	22.23	22.23	4.86%	4
Oct 7, 2026	21.32	21.50	21.20	21.20	21.20	-1.03%	-
Oct 6, 2026	21.46	21.46	21.34	21.42	21.42	-1.11%	-
Oct 5, 2026	21.12	21.66	21.12	21.66	21.66	4.08%	-
Oct 2, 2026	20.75	20.81	20.58	20.81	20.81	0.63%	-
Oct 1, 2026	20.18	20.68	20.18	20.68	20.68	1.32%	-
Sep 30, 2026	19.93	20.41	19.93	20.41	20.41	1.54%	-
Sep 29, 2026	20.03	20.10	19.99	20.10	20.10	-2.45%	-
Sep 28, 2026	21.00	21.00	21.00	21.00	20.60	2.24%	48
Sep 25, 2026	21.02	21.02	20.51	20.54	20.15	-1.86%	24
Sep 24, 2026	20.54	20.93	20.50	20.93	20.54	2.30%	-
Sep 23, 2026	20.17	20.46	20.11	20.46	20.07	-1.30%	312
Sep 22, 2026	21.01	21.01	20.52	20.73	20.34	-0.58%	-
Sep 21, 2026	21.67	21.67	20.85	20.85	20.46	-5.31%	-
Sep 18, 2026	21.64	22.02	21.64	22.02	21.61	1.38%	-
Sep 17, 2026	21.11	22.19	21.11	21.72	21.31	-2.38%	35
Sep 16, 2026	23.40	23.42	22.25	22.25	21.83	-4.91%	-
Sep 15, 2026	23.00	23.40	23.00	23.40	22.96	0.60%	-
Sep 14, 2026	23.39	23.39	23.26	23.26	22.82	3.29%	-
Sep 11, 2026	22.58	22.58	22.52	22.52	22.10	0.45%	-
Sep 10, 2026	22.23	22.42	22.21	22.42	22.00	0.58%	-
Sep 9, 2026	22.25	22.40	22.25	22.29	21.87	-0.49%	-
Sep 8, 2026	22.59	22.62	22.40	22.40	21.98	0.67%	-
Sep 4, 2026	22.25	22.25	22.25	22.25	21.83	-1.24%	-
Sep 3, 2026	22.53	22.53	22.53	22.53	22.11	-2.51%	-
Sep 2, 2026	22.72	23.11	22.72	23.11	22.67	2.62%	300
Sep 1, 2026	22.52	22.52	22.52	22.52	22.10	1.08%	-
Aug 31, 2026	22.28	22.28	22.28	22.28	21.86	0.91%	-
Aug 28, 2026	22.08	22.08	22.08	22.08	21.66	0.18%	-
Aug 27, 2026	22.04	22.04	22.04	22.04	21.62	-1.69%	-
Aug 26, 2026	22.42	22.42	22.42	22.42	22.00	-1.23%	-
Aug 25, 2026	22.70	22.70	22.70	22.70	22.27	0.35%	-
Aug 24, 2026	22.62	22.62	22.62	22.62	22.19	-2.58%	-
Aug 21, 2026	23.22	23.22	23.22	23.22	22.78	1.00%	-
Aug 20, 2026	22.99	22.99	22.99	22.99	22.56	2.22%	-
Aug 19, 2026	22.31	22.50	22.31	22.49	22.07	2.04%	2,203
Aug 18, 2026	22.04	22.04	22.04	22.04	21.62	3.04%	-
Aug 17, 2026	21.39	21.39	21.39	21.39	20.99	0.42%	-
Aug 14, 2026	21.30	21.30	21.30	21.30	20.90	2.60%	-
Aug 13, 2026	20.76	20.76	20.76	20.76	20.37	-0.29%	-
Aug 12, 2026	20.82	20.82	20.82	20.82	20.43	6.09%	-
Aug 10, 2026	19.55	19.63	19.55	19.63	19.26	12.43%	1,200
Aug 6, 2026	17.50	17.50	17.46	17.46	17.13	1.78%	325
Aug 5, 2026	17.15	17.15	17.15	17.15	16.83	-3.13%	-
Aug 4, 2026	17.71	17.71	17.71	17.71	17.37	-1.94%	-
Aug 3, 2026	18.06	18.06	18.06	18.06	17.71	-0.44%	-
Jul 31, 2026	18.14	18.14	18.14	18.14	17.79	1.60%	-
Jul 30, 2026	17.85	17.85	17.85	17.85	17.51	1.91%	-
Jul 28, 2026	17.52	17.52	17.52	17.52	17.18	-10.64%	-
Jul 23, 2026	19.60	19.60	19.60	19.60	19.23	0.03%	-