ETR:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	94.54	97.72	92.50	95.50	95.50	1.21%	31,583
Jul 30, 2026	101.95	102.00	92.58	94.36	94.36	-6.20%	44,526
Jul 29, 2026	97.36	100.60	94.10	100.60	100.60	3.05%	49,991
Jul 28, 2026	93.78	98.10	93.70	97.62	97.62	6.20%	31,709
Jul 27, 2026	86.68	92.12	86.68	91.92	91.92	7.69%	28,626
Jul 24, 2026	81.68	85.82	81.68	85.36	85.36	2.62%	48,233
Jul 23, 2026	88.30	90.80	82.58	83.18	83.18	-2.33%	58,776
Jul 22, 2026	89.52	90.18	84.84	85.16	85.16	-5.10%	33,974
Jul 21, 2026	90.40	91.50	88.62	89.74	89.74	0.22%	19,126
Jul 20, 2026	90.18	90.30	86.46	89.54	89.54	-0.67%	25,001
Jul 17, 2026	89.34	92.40	88.12	90.14	90.14	1.24%	27,415
Jul 16, 2026	92.02	93.34	86.54	89.04	89.04	-3.78%	28,840
Jul 15, 2026	91.34	94.96	91.14	92.54	92.54	-0.22%	27,232
Jul 14, 2026	95.86	96.12	89.20	92.74	92.74	-5.77%	63,736
Jul 13, 2026	94.54	98.66	94.40	98.42	98.42	4.93%	36,592
Jul 10, 2026	95.68	97.76	92.84	93.80	93.80	-0.64%	30,293
Jul 9, 2026	94.10	94.56	89.40	94.40	94.40	0.77%	39,362
Jul 8, 2026	96.70	96.70	92.38	93.68	93.68	-4.11%	47,525
Jul 7, 2026	95.44	98.18	94.80	97.70	97.70	3.17%	45,130
Jul 6, 2026	92.98	95.16	90.54	94.70	94.70	3.57%	26,188
Jul 3, 2026	91.36	92.50	91.16	91.44	91.44	-0.35%	6,718
Jul 2, 2026	93.30	94.22	90.38	91.76	91.76	-0.82%	46,936
Jul 1, 2026	88.14	93.20	87.74	92.52	92.52	7.76%	72,279
Jun 30, 2026	87.92	88.04	85.10	85.86	85.86	-3.18%	27,327
Jun 29, 2026	87.86	90.22	86.68	88.68	88.68	4.60%	42,660
Jun 26, 2026	79.00	84.78	79.00	84.78	84.78	6.43%	32,017
Jun 25, 2026	81.94	81.96	78.86	79.66	79.66	-5.46%	44,130
Jun 24, 2026	84.80	85.56	82.58	84.26	84.26	-0.73%	29,351
Jun 23, 2026	81.22	85.24	80.88	84.88	84.88	4.12%	34,888
Jun 22, 2026	82.88	85.00	81.02	81.52	81.52	-2.28%	23,261
Jun 19, 2026	83.32	84.98	82.32	83.42	83.42	0.60%	28,480
Jun 18, 2026	83.90	84.56	80.78	82.92	82.92	-5.10%	41,832
Jun 17, 2026	87.92	88.70	84.90	87.38	87.38	-0.91%	21,310
Jun 16, 2026	90.34	90.80	87.40	88.18	88.18	-3.67%	31,523
Jun 15, 2026	90.80	92.50	89.14	91.54	91.54	3.98%	63,071
Jun 12, 2026	89.36	90.80	85.18	88.04	88.04	-1.74%	74,858
Jun 11, 2026	92.00	92.00	88.14	89.60	89.60	-4.42%	59,777
Jun 10, 2026	92.02	94.92	89.36	93.74	93.74	1.80%	81,207
Jun 9, 2026	98.20	98.54	92.08	92.08	92.08	-7.27%	47,864
Jun 8, 2026	96.52	99.84	96.52	99.30	99.30	0.40%	43,486
Jun 5, 2026	101.60	104.85	98.86	98.90	98.90	-6.34%	64,729
Jun 4, 2026	101.55	106.45	100.35	105.60	105.60	1.29%	91,153
Jun 3, 2026	108.90	111.50	103.05	104.25	104.25	-3.65%	55,080
Jun 2, 2026	118.00	118.00	106.55	108.20	108.20	-8.54%	78,247
Jun 1, 2026	115.45	119.80	113.40	118.30	118.30	11.39%	82,097
May 29, 2026	99.48	106.40	98.44	106.20	106.20	15.36%	78,580
May 28, 2026	91.02	94.16	90.00	92.06	92.06	3.18%	41,565
May 27, 2026	85.78	90.14	84.56	89.22	89.22	1.92%	47,901
May 26, 2026	88.48	88.68	85.02	87.54	87.54	-3.10%	29,258
May 25, 2026	89.98	91.12	88.12	90.34	90.34	3.08%	23,807