ETR:4PN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.75	47.75	47.61	47.64	47.64	-2.41%	578
Mar 26, 2026	51.07	51.07	48.81	48.81	48.81	-4.59%	62
Mar 25, 2026	51.16	51.16	51.16	51.16	51.16	0.89%	16
Mar 24, 2026	49.90	50.71	49.66	50.71	50.71	-0.57%	1,006
Mar 23, 2026	51.56	51.68	50.95	51.00	51.00	0.85%	215
Mar 20, 2026	50.90	51.26	50.50	50.57	50.57	1.95%	600
Mar 19, 2026	49.27	49.61	49.26	49.61	49.61	-0.95%	658
Mar 18, 2026	49.44	50.08	49.27	50.08	50.08	2.08%	342
Mar 17, 2026	48.98	49.06	48.98	49.06	49.06	0.93%	486
Mar 16, 2026	49.14	49.14	48.58	48.61	48.61	-0.60%	132
Mar 13, 2026	48.91	48.91	48.91	48.91	48.91	-2.08%	-
Mar 12, 2026	50.45	50.45	49.95	49.95	49.95	-1.22%	109
Mar 11, 2026	50.01	50.56	50.01	50.56	50.56	0.44%	349
Mar 10, 2026	50.56	50.68	50.21	50.34	50.34	0.97%	298
Mar 9, 2026	49.10	49.86	48.97	49.86	49.86	-0.86%	1,142
Mar 6, 2026	49.93	50.29	49.93	50.29	50.29	-3.25%	46
Mar 5, 2026	52.37	53.53	51.98	51.98	51.98	-0.84%	444
Mar 4, 2026	52.81	53.80	52.42	52.42	52.42	-0.42%	385
Mar 3, 2026	54.20	54.20	52.64	52.64	52.64	-2.25%	1,242
Mar 2, 2026	53.83	54.02	53.83	53.85	53.85	2.57%	2,955
Feb 26, 2026	51.87	52.53	51.87	52.50	52.50	1.37%	247
Feb 25, 2026	54.54	54.54	51.59	51.79	51.79	-4.59%	894
Feb 24, 2026	54.62	54.68	54.28	54.28	54.28	1.04%	130
Feb 23, 2026	55.34	55.34	53.72	53.72	53.72	-0.30%	1,458
Feb 20, 2026	54.03	54.12	53.87	53.88	53.88	0.99%	228
Feb 19, 2026	53.93	53.93	53.35	53.35	53.35	-3.74%	292
Feb 18, 2026	56.00	56.55	55.42	55.42	55.42	-1.65%	159
Feb 17, 2026	55.08	56.35	54.88	56.35	56.35	1.86%	411
Feb 13, 2026	54.60	55.32	54.45	55.32	55.32	0.40%	259
Feb 12, 2026	56.76	57.18	55.10	55.10	55.10	-1.66%	886
Feb 11, 2026	55.43	56.03	55.43	56.03	56.03	1.21%	12
Feb 10, 2026	54.50	55.43	54.50	55.36	55.36	2.25%	439
Feb 9, 2026	54.13	54.16	54.13	54.14	54.14	-0.66%	72
Feb 6, 2026	53.02	54.92	53.02	54.50	54.50	3.38%	202
Feb 5, 2026	53.79	54.68	48.99	52.72	52.72	1.25%	696
Feb 4, 2026	52.00	52.07	52.00	52.07	52.07	1.17%	63
Feb 3, 2026	51.62	51.62	51.38	51.47	51.47	1.10%	74
Feb 2, 2026	50.91	50.91	50.91	50.91	50.91	1.47%	-
Jan 30, 2026	49.48	50.18	49.48	50.17	50.17	0.92%	189
Jan 29, 2026	49.12	49.72	48.49	49.72	49.72	1.46%	688
Jan 28, 2026	47.50	49.05	47.48	49.00	49.00	2.42%	111
Jan 27, 2026	48.48	48.81	47.84	47.84	47.84	-0.98%	493
Jan 26, 2026	48.65	48.65	47.80	48.32	48.32	-0.62%	499
Jan 23, 2026	48.48	48.62	48.48	48.62	48.62	-0.83%	221
Jan 22, 2026	50.11	50.11	48.90	49.02	49.02	1.22%	1,112
Jan 21, 2026	46.67	48.43	46.67	48.43	48.43	3.51%	189
Jan 20, 2026	47.17	47.19	46.45	46.79	46.79	-3.14%	612
Jan 19, 2026	48.28	49.96	48.28	48.31	48.10	-0.42%	965
Jan 16, 2026	47.48	48.52	47.48	48.51	48.30	0.84%	334
Jan 15, 2026	47.67	48.11	47.67	48.11	47.90	1.27%	140