ETR:4PG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	66.79	66.79	66.21	66.33	66.33	-1.56%	204
Oct 27, 2026	67.40	67.40	67.38	67.38	67.38	-0.53%	-
Oct 26, 2026	67.48	67.74	67.48	67.74	67.74	1.59%	-
Oct 23, 2026	67.30	67.30	65.68	66.68	66.68	2.84%	204
Oct 22, 2026	64.02	65.00	63.06	64.84	64.84	1.53%	350
Oct 21, 2026	64.00	64.00	63.86	63.86	63.86	-0.13%	-
Oct 20, 2026	63.28	63.94	63.28	63.94	63.94	0.88%	278
Oct 19, 2026	63.08	64.40	63.08	63.38	63.38	0.54%	100
Oct 16, 2026	62.66	63.78	62.12	63.04	63.04	1.84%	832
Oct 15, 2026	61.82	61.90	61.82	61.90	61.90	0.06%	-
Oct 14, 2026	60.50	61.86	60.50	61.86	61.86	3.51%	167
Oct 13, 2026	59.64	59.76	59.64	59.76	59.76	0.50%	156
Oct 12, 2026	59.08	59.46	59.08	59.46	59.46	0.47%	-
Oct 9, 2026	58.86	59.18	58.86	59.18	59.18	0.75%	620
Oct 8, 2026	58.78	59.00	58.74	58.74	58.74	-0.17%	369
Oct 7, 2026	59.20	59.44	58.56	58.84	58.84	-0.20%	513
Oct 6, 2026	58.80	59.46	58.80	58.96	58.96	-0.37%	723
Oct 5, 2026	57.42	59.18	57.42	59.18	59.18	2.74%	315
Oct 2, 2026	57.26	57.60	57.26	57.60	57.60	1.55%	72
Oct 1, 2026	57.00	57.18	56.72	56.72	56.72	-2.14%	63
Sep 30, 2026	57.88	58.10	57.88	57.96	57.96	-1.02%	225
Sep 29, 2026	58.42	58.56	58.42	58.56	58.56	-0.31%	-
Sep 28, 2026	58.60	58.74	58.12	58.74	58.74	0.41%	172
Sep 25, 2026	58.68	58.80	58.46	58.50	58.50	-2.86%	242
Sep 24, 2026	59.76	60.22	59.76	60.22	60.22	0.53%	-
Sep 23, 2026	59.58	60.02	59.58	59.90	59.90	1.15%	73
Sep 22, 2026	58.24	59.22	58.24	59.22	59.22	0.27%	162
Sep 21, 2026	59.94	60.18	59.06	59.06	59.06	-1.27%	52
Sep 18, 2026	60.10	60.10	59.82	59.82	59.82	-3.08%	291
Sep 17, 2026	60.50	61.72	60.50	61.72	61.72	6.89%	100
Sep 16, 2026	59.32	59.82	57.74	57.74	57.74	-4.25%	32
Sep 15, 2026	60.64	60.64	60.30	60.30	60.30	-1.79%	-
Sep 14, 2026	59.92	61.40	59.92	61.40	61.40	4.28%	253
Sep 11, 2026	58.68	58.88	58.68	58.88	58.88	0.03%	-
Sep 10, 2026	59.72	59.86	58.86	58.86	58.86	-2.49%	-
Sep 9, 2026	60.20	60.36	60.20	60.36	60.36	-1.66%	63
Sep 8, 2026	61.40	61.40	61.38	61.38	61.38	-	-
Sep 7, 2026	61.24	61.38	61.24	61.38	61.38	3.23%	-
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%	-