ETR:4PN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	47.94	48.32	47.18	47.18	47.18	-1.99%	491
Sep 16, 2026	48.07	48.32	47.90	48.14	48.14	-1.94%	12
Sep 15, 2026	49.52	49.52	49.09	49.09	49.09	-0.10%	27
Sep 14, 2026	49.68	49.99	48.56	49.14	49.14	-0.73%	244
Sep 11, 2026	49.05	49.64	49.05	49.50	49.50	1.23%	10
Sep 10, 2026	50.00	50.06	48.74	48.90	48.90	-2.71%	10
Sep 9, 2026	51.00	51.00	50.24	50.26	50.26	-2.18%	4
Sep 8, 2026	51.40	51.40	51.24	51.38	51.38	-0.35%	-
Sep 7, 2026	51.38	51.56	51.38	51.56	51.56	1.14%	-
Sep 4, 2026	51.44	51.44	50.98	50.98	50.98	1.63%	30
Sep 3, 2026	50.34	50.34	49.85	50.16	50.16	1.25%	241
Sep 2, 2026	49.53	49.54	49.52	49.54	49.54	-0.68%	149
Sep 1, 2026	49.88	49.88	49.88	49.88	49.88	-0.72%	-
Aug 31, 2026	50.24	50.24	50.24	50.24	50.24	0.94%	-
Aug 28, 2026	51.18	51.18	49.77	49.77	49.77	-1.45%	307
Aug 27, 2026	50.80	50.80	50.50	50.50	50.50	-0.55%	100
Aug 26, 2026	50.54	51.00	50.54	50.78	50.78	0.20%	660
Aug 25, 2026	52.02	52.02	50.68	50.68	50.68	-1.21%	400
Aug 24, 2026	51.96	52.00	51.30	51.30	51.30	-1.19%	100
Aug 21, 2026	51.42	51.92	50.96	51.92	51.92	-0.31%	245
Aug 20, 2026	52.58	52.96	51.82	52.08	52.08	-0.91%	1,071
Aug 19, 2026	53.38	53.72	52.56	52.56	52.56	-0.42%	85
Aug 18, 2026	54.38	54.38	52.78	52.78	52.78	-2.33%	177
Aug 17, 2026	55.06	55.06	53.88	54.04	54.04	-0.30%	411
Aug 14, 2026	55.00	55.00	54.20	54.20	54.20	-1.17%	319
Aug 13, 2026	54.84	54.84	54.84	54.84	54.84	0.29%	-
Aug 12, 2026	55.98	56.00	54.50	54.68	54.68	-0.11%	147
Aug 11, 2026	55.32	55.32	54.74	54.74	54.74	-1.08%	90
Aug 10, 2026	56.00	56.02	55.28	55.34	55.34	0.11%	252
Aug 7, 2026	55.88	55.88	55.28	55.28	55.28	-2.19%	498
Aug 6, 2026	57.28	57.30	56.52	56.52	56.52	-0.25%	661
Aug 5, 2026	56.54	56.82	56.54	56.66	56.66	0.11%	87
Aug 4, 2026	55.10	56.60	55.10	56.60	56.60	4.16%	608
Aug 3, 2026	54.48	54.72	53.58	54.34	54.34	0.52%	556
Jul 31, 2026	54.06	54.34	52.70	54.06	54.06	4.69%	593
Jul 30, 2026	52.94	52.94	51.64	51.64	51.64	-3.40%	651
Jul 29, 2026	54.22	54.22	53.32	53.46	53.46	-8.18%	1,527
Jul 28, 2026	60.06	63.46	58.22	58.22	58.22	-3.13%	1,020
Jul 27, 2026	60.92	60.94	60.10	60.10	60.10	-1.31%	165
Jul 24, 2026	60.16	60.90	59.90	60.90	60.90	0.93%	149
Jul 23, 2026	60.42	60.98	59.82	60.34	60.34	1.45%	845
Jul 22, 2026	59.10	59.60	59.10	59.48	59.48	0.78%	70
Jul 21, 2026	58.06	59.02	58.06	59.02	59.02	0.12%	489
Jul 20, 2026	59.52	59.52	59.16	59.16	58.95	-2.12%	189
Jul 17, 2026	60.42	60.54	60.42	60.44	60.23	0.30%	157
Jul 16, 2026	58.32	60.26	57.90	60.26	60.05	0.57%	686
Jul 15, 2026	60.94	60.94	59.92	59.92	59.71	-1.12%	477
Jul 14, 2026	60.92	60.92	60.46	60.60	60.38	0.36%	444
Jul 13, 2026	60.70	60.92	60.38	60.38	60.17	-1.28%	440
Jul 10, 2026	59.54	61.28	59.48	61.16	60.94	3.00%	1,427