ETR:4PG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	59.46	59.46	59.46	59.46	59.46	-6.09%	2
Aug 12, 2026	63.70	63.70	63.70	63.70	63.32	-0.31%	-
Aug 11, 2026	63.90	63.90	63.90	63.90	63.52	1.43%	43
Aug 10, 2026	63.70	63.70	63.00	63.00	62.62	-1.84%	400
Aug 7, 2026	64.18	64.18	64.18	64.18	63.80	0.85%	-
Aug 6, 2026	64.04	64.04	63.64	63.64	63.26	1.02%	119
Aug 5, 2026	63.00	63.00	63.00	63.00	62.62	-0.25%	-
Aug 4, 2026	63.48	63.48	63.16	63.16	62.78	0.51%	28
Aug 3, 2026	63.26	63.26	62.84	62.84	62.46	0.71%	80
Jul 31, 2026	62.40	62.40	62.40	62.40	62.03	-4.24%	-
Jul 28, 2026	66.44	66.44	65.16	65.16	64.77	0.96%	10
Jul 27, 2026	64.54	64.54	64.54	64.54	64.15	2.38%	-
Jul 24, 2026	62.80	63.04	62.80	63.04	62.66	2.47%	894
Jul 23, 2026	61.52	61.52	61.52	61.52	61.15	-1.73%	-
Jul 22, 2026	62.60	62.60	62.60	62.60	62.23	-0.89%	-
Jul 21, 2026	64.56	64.56	63.16	63.16	62.78	-1.80%	130
Jul 20, 2026	63.54	64.32	63.54	64.32	63.93	-0.28%	250
Jul 17, 2026	65.40	65.40	64.50	64.50	64.11	2.09%	25
Jul 15, 2026	62.92	63.18	62.92	63.18	62.80	-0.66%	25
Jul 14, 2026	63.60	63.60	63.60	63.60	63.22	-0.62%	100
Jul 13, 2026	64.00	64.00	64.00	64.00	63.62	0.47%	-
Jul 10, 2026	63.70	63.70	63.70	63.70	63.32	1.11%	-
Jul 9, 2026	63.00	63.00	63.00	63.00	62.62	-0.57%	-
Jul 8, 2026	63.36	63.36	63.36	63.36	62.98	4.87%	-
Jun 8, 2026	60.42	60.42	60.42	60.42	60.06	-0.85%	-
Jun 5, 2026	60.92	60.94	60.92	60.94	60.58	0.89%	95
Jun 4, 2026	60.40	60.40	60.40	60.40	60.04	-1.02%	-
Jun 3, 2026	61.02	61.02	61.02	61.02	60.65	1.60%	-
Jun 2, 2026	59.90	60.06	59.90	60.06	59.70	0.67%	83
Jun 1, 2026	60.12	60.12	59.66	59.66	59.30	-2.04%	412
May 29, 2026	61.44	61.44	60.90	60.90	60.54	0.13%	304
May 28, 2026	60.82	60.82	60.82	60.82	60.46	-2.06%	-
May 27, 2026	62.70	62.70	62.10	62.10	61.73	-0.22%	20
May 26, 2026	63.40	63.40	62.24	62.24	61.87	1.37%	169
May 21, 2026	61.72	61.72	61.40	61.40	61.03	0.69%	10
May 20, 2026	61.50	61.50	60.42	60.98	60.61	-0.59%	684
May 19, 2026	61.34	61.34	61.34	61.34	60.97	-12.02%	10
Apr 17, 2026	69.72	69.72	69.72	69.72	69.30	1.19%	-
Apr 16, 2026	68.90	68.90	68.90	68.90	68.49	0.53%	-
Apr 15, 2026	69.78	69.78	68.54	68.54	68.13	-1.24%	10
Apr 14, 2026	69.40	69.40	69.40	69.40	68.98	1.46%	-
Apr 13, 2026	69.06	69.06	68.40	68.40	67.99	0.29%	20
Apr 10, 2026	68.88	68.88	68.20	68.20	67.79	-0.79%	6
Apr 9, 2026	68.82	68.82	68.74	68.74	68.33	1.03%	51
Apr 8, 2026	67.68	68.22	66.68	68.04	67.63	1.22%	99
Apr 7, 2026	67.22	67.22	67.22	67.22	66.82	-0.36%	-
Apr 2, 2026	66.78	67.46	66.78	67.46	67.06	1.20%	136
Apr 1, 2026	67.90	67.92	66.66	66.66	66.26	0.66%	85
Mar 31, 2026	66.28	66.28	66.22	66.22	65.82	-1.08%	4
Mar 30, 2026	66.94	66.94	66.94	66.94	66.54	0.09%	-