ETR:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	89.96	89.96	85.53	86.64	86.64	-3.79%	11,158
Mar 26, 2026	88.32	91.54	87.90	90.05	90.05	1.11%	3,685
Mar 25, 2026	90.89	91.70	87.50	89.06	89.06	-2.90%	8,900
Mar 24, 2026	95.51	95.55	90.99	91.72	91.72	-3.95%	5,605
Mar 23, 2026	93.86	97.75	93.86	95.49	95.49	-0.81%	9,260
Mar 20, 2026	97.78	98.16	94.52	96.27	96.27	-1.21%	4,679
Mar 19, 2026	98.97	100.88	97.45	97.45	97.45	-1.43%	3,587
Mar 18, 2026	101.38	101.76	98.86	98.86	98.86	-3.08%	6,082
Mar 17, 2026	99.78	103.00	99.50	102.00	102.00	1.86%	3,143
Mar 16, 2026	100.88	102.00	99.06	100.14	100.14	1.82%	5,390
Mar 13, 2026	97.66	99.36	97.33	98.35	98.35	-0.50%	2,723
Mar 12, 2026	99.65	101.32	98.52	98.84	98.84	0.09%	12,171
Mar 11, 2026	101.00	102.40	98.38	98.75	98.75	-2.96%	14,940
Mar 10, 2026	105.44	105.68	99.04	101.76	101.76	-3.64%	19,922
Mar 9, 2026	105.94	108.44	105.58	105.60	105.60	-1.01%	5,174
Mar 6, 2026	105.70	107.26	102.56	106.68	106.68	2.70%	10,237
Mar 5, 2026	99.00	104.38	97.87	103.88	103.88	6.39%	11,471
Mar 4, 2026	98.05	99.96	96.00	97.64	97.64	0.75%	15,050
Mar 3, 2026	92.36	97.51	90.41	96.91	96.91	4.09%	8,425
Mar 2, 2026	89.58	94.00	88.77	93.10	93.10	3.16%	11,754
Feb 27, 2026	91.79	91.79	88.01	90.25	90.25	-0.98%	8,825
Feb 26, 2026	88.21	93.00	88.07	91.14	91.14	3.85%	11,640
Feb 25, 2026	85.73	88.45	85.29	87.76	87.76	0.18%	5,846
Feb 24, 2026	85.94	89.50	85.05	87.60	87.60	3.71%	9,621
Feb 23, 2026	87.46	87.96	84.32	84.47	84.47	-5.71%	16,441
Feb 20, 2026	92.11	92.23	89.56	89.59	89.59	-1.68%	9,617
Feb 19, 2026	92.06	92.81	90.98	91.12	91.12	0.32%	6,082
Feb 18, 2026	90.00	91.01	87.58	90.83	90.83	1.85%	11,181
Feb 17, 2026	90.79	94.88	88.00	89.18	89.18	-3.59%	27,730
Feb 16, 2026	91.40	92.78	90.99	92.50	92.50	3.09%	22,437
Feb 13, 2026	87.20	90.47	86.65	89.73	89.73	5.58%	5,279
Feb 12, 2026	85.30	87.05	84.61	84.99	84.99	0.68%	20,606
Feb 11, 2026	90.29	90.47	83.89	84.42	84.42	-6.75%	21,692
Feb 10, 2026	88.01	91.09	86.57	90.53	90.53	4.31%	20,014
Feb 9, 2026	85.93	86.79	82.31	86.79	86.79	0.52%	19,926
Feb 6, 2026	87.46	89.59	84.29	86.34	86.34	-4.86%	37,757
Feb 5, 2026	94.15	95.12	89.75	90.75	90.75	-1.47%	18,931
Feb 4, 2026	93.00	93.67	89.23	92.10	92.10	-0.95%	17,399
Feb 3, 2026	100.96	100.96	92.19	92.98	92.98	-9.75%	18,616
Feb 2, 2026	97.64	103.02	97.28	103.02	103.02	4.72%	16,372
Jan 30, 2026	96.96	99.68	96.60	98.38	98.38	2.75%	6,282
Jan 29, 2026	103.46	103.46	95.41	95.75	95.75	-12.99%	49,986
Jan 28, 2026	110.64	111.86	110.04	110.04	110.04	-0.63%	3,587
Jan 27, 2026	115.94	115.94	109.94	110.74	110.74	-2.72%	6,492
Jan 26, 2026	112.80	114.36	112.32	113.84	113.84	0.69%	4,960
Jan 23, 2026	110.16	113.38	109.48	113.06	113.06	4.78%	3,700
Jan 22, 2026	107.84	108.66	106.80	107.90	107.90	1.45%	5,834
Jan 21, 2026	107.68	109.26	106.36	106.36	106.36	-2.35%	8,506
Jan 20, 2026	107.16	111.42	106.10	108.92	108.92	0.85%	7,046
Jan 19, 2026	108.84	109.26	108.00	108.00	108.00	-3.10%	7,346