ETR:4PN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	59.10	59.40	59.10	59.38	59.17	2.59%	150
Jul 8, 2026	59.76	59.76	57.88	57.88	57.67	-2.53%	210
Jul 7, 2026	61.44	61.46	59.38	59.38	59.17	-2.08%	112
Jul 6, 2026	61.62	61.66	60.64	60.64	60.42	-1.24%	1,893
Jul 3, 2026	61.40	61.40	61.40	61.40	61.18	-0.74%	-
Jul 2, 2026	64.16	64.16	61.44	61.86	61.64	-3.52%	10,989
Jul 1, 2026	64.00	64.12	63.34	64.12	63.89	-1.23%	1,908
Jun 30, 2026	65.24	66.58	64.56	64.92	64.69	1.85%	1,170
Jun 29, 2026	66.46	66.46	63.74	63.74	63.51	-2.48%	827
Jun 26, 2026	66.34	66.34	65.34	65.36	65.13	-1.68%	1,287
Jun 25, 2026	66.00	67.40	66.00	66.48	66.24	1.71%	904
Jun 24, 2026	65.32	65.36	65.32	65.36	65.13	5.05%	425
Jun 23, 2026	61.72	62.40	61.72	62.22	62.00	-1.30%	230
Jun 22, 2026	62.34	63.04	62.18	63.04	62.82	0.57%	469
Jun 19, 2026	62.94	64.06	62.28	62.68	62.46	-0.60%	221
Jun 18, 2026	61.82	63.14	60.70	63.06	62.84	1.55%	767
Jun 17, 2026	62.00	62.10	61.72	62.10	61.88	0.39%	73
Jun 16, 2026	61.80	62.04	61.06	61.86	61.64	-0.55%	110
Jun 15, 2026	61.22	62.28	61.22	62.20	61.98	3.77%	519
Jun 12, 2026	60.00	60.00	59.94	59.94	59.73	1.28%	777
Jun 11, 2026	59.38	59.38	59.18	59.18	58.97	-1.63%	2
Jun 10, 2026	61.66	61.66	60.16	60.16	59.95	0.33%	194
Jun 9, 2026	59.10	59.96	59.10	59.96	59.75	1.90%	38
Jun 8, 2026	58.30	58.84	58.30	58.84	58.63	1.13%	1,223
Jun 5, 2026	58.56	58.56	58.18	58.18	57.97	-1.16%	226
Jun 4, 2026	58.70	58.86	57.60	58.86	58.65	0.10%	1,293
Jun 3, 2026	58.80	58.80	58.80	58.80	58.59	0.07%	45
Jun 2, 2026	59.56	59.56	58.68	58.76	58.55	7.15%	443
Jun 1, 2026	54.48	55.00	54.48	54.84	54.65	-0.29%	141