ETR:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	113.70	115.40	112.75	113.30	113.30	-1.61%	13,856
Sep 10, 2026	112.90	115.90	112.45	115.15	115.15	1.05%	18,779
Sep 9, 2026	115.25	116.60	113.65	113.95	113.95	-2.02%	12,191
Sep 8, 2026	119.35	119.85	114.80	116.30	116.30	-3.33%	17,009
Sep 7, 2026	121.65	121.65	119.35	120.30	120.30	-0.82%	8,397
Sep 4, 2026	124.85	124.90	120.00	121.30	121.30	-1.98%	19,049
Sep 3, 2026	120.35	126.00	120.35	123.75	123.75	4.52%	11,406
Sep 2, 2026	121.30	123.00	118.40	118.40	118.40	-4.09%	16,273
Sep 1, 2026	127.45	127.60	122.95	123.45	123.45	-2.37%	20,336
Aug 31, 2026	122.70	126.80	121.00	126.45	126.45	1.40%	20,004
Aug 28, 2026	119.10	125.05	117.70	124.70	124.70	6.58%	25,936
Aug 27, 2026	111.05	119.30	110.30	117.00	117.00	9.14%	25,562
Aug 26, 2026	107.35	107.60	104.80	107.20	107.20	-1.74%	18,388
Aug 25, 2026	109.75	111.10	107.35	109.10	109.10	-0.86%	16,607
Aug 24, 2026	110.90	111.25	109.30	110.05	110.05	-1.87%	11,380
Aug 21, 2026	110.80	112.30	109.90	112.15	112.15	1.08%	11,354
Aug 20, 2026	108.65	111.25	107.75	110.95	110.95	1.23%	18,784
Aug 19, 2026	102.65	110.00	101.00	109.60	109.60	5.84%	18,573
Aug 18, 2026	101.85	104.65	101.25	103.55	103.55	0.49%	19,287
Aug 17, 2026	106.50	106.50	102.65	103.05	103.05	-4.63%	19,732
Aug 14, 2026	110.15	111.05	105.70	108.05	108.05	2.03%	18,302
Aug 13, 2026	108.60	109.60	105.85	105.90	105.90	-0.84%	14,096
Aug 12, 2026	109.95	109.95	105.90	106.80	106.80	-3.00%	29,783
Aug 11, 2026	109.55	111.55	108.65	110.10	110.10	0.41%	15,071
Aug 10, 2026	108.65	110.00	107.05	109.65	109.65	1.86%	27,313
Aug 7, 2026	104.25	109.00	104.05	107.65	107.65	7.44%	30,140
Aug 6, 2026	98.98	100.20	97.08	100.20	100.20	-0.99%	29,927
Aug 5, 2026	101.50	104.50	100.95	101.20	101.20	1.05%	26,294
Aug 4, 2026	98.78	101.00	96.40	100.15	100.15	0.15%	28,842
Aug 3, 2026	97.26	102.80	97.26	100.00	100.00	4.71%	30,069
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