ETR:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	108.75	109.25	108.75	109.15	-	0.88%	275
Jun 2, 2026	118.00	118.00	106.55	108.20	108.20	-8.54%	78,222
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
May 22, 2026	88.20	89.92	85.94	87.64	87.64	1.58%	33,843
May 21, 2026	87.88	88.52	85.00	86.28	86.28	-0.78%	35,761
May 20, 2026	87.98	88.14	84.18	86.96	86.96	-2.77%	43,340
May 19, 2026	91.10	95.06	89.24	89.44	89.44	2.73%	70,809
May 18, 2026	84.94	88.88	83.62	87.06	87.06	6.27%	55,816
May 15, 2026	78.42	82.06	77.86	81.92	81.92	4.22%	33,117
May 14, 2026	74.76	78.60	73.30	78.60	78.60	5.53%	21,492
May 13, 2026	76.30	76.62	73.74	74.48	74.48	-3.17%	15,832
May 12, 2026	78.16	79.80	76.20	76.92	76.92	-1.21%	12,252
May 11, 2026	78.12	80.00	76.90	77.86	77.86	0.70%	20,554
May 8, 2026	79.62	79.98	75.64	77.32	77.32	-4.40%	27,158
May 7, 2026	76.18	81.12	76.08	80.88	80.88	6.11%	25,675
May 6, 2026	78.20	78.60	75.20	76.22	76.22	-2.51%	17,964
May 5, 2026	79.32	80.56	76.68	78.18	78.18	-2.52%	18,249
May 4, 2026	77.78	81.48	77.00	80.20	80.20	8.00%	31,693
Apr 30, 2026	75.28	75.98	73.54	74.26	74.26	-0.83%	20,111
Apr 29, 2026	77.70	77.70	74.88	74.88	74.88	-4.27%	25,776
Apr 28, 2026	77.28	79.16	76.84	78.22	78.22	-0.69%	15,596
Apr 27, 2026	76.98	80.20	75.04	78.76	78.76	6.20%	20,288
Apr 24, 2026	73.64	75.12	72.68	74.16	74.16	1.15%	27,737
Apr 23, 2026	77.64	78.00	72.42	73.32	73.32	-16.53%	71,932
Apr 22, 2026	87.10	88.82	86.16	87.84	87.84	0.90%	14,540
Apr 21, 2026	85.70	88.14	84.74	87.06	87.06	3.69%	7,403
Apr 20, 2026	81.82	85.18	81.34	83.96	83.96	1.72%	11,274
Apr 17, 2026	82.28	83.74	82.10	82.54	82.54	0.71%	11,643
Apr 16, 2026	81.84	84.22	81.08	81.96	81.96	3.07%	18,710
Apr 15, 2026	74.90	79.60	74.76	79.52	79.52	4.69%	18,970
Apr 14, 2026	76.28	78.02	75.50	75.96	75.96	0.48%	19,077
Apr 13, 2026	71.28	75.60	71.04	75.60	75.60	8.12%	18,729
Apr 10, 2026	76.00	76.16	69.92	69.92	69.92	-10.43%	56,773
Apr 9, 2026	83.78	83.80	77.80	78.06	78.06	-9.99%	23,406
Apr 8, 2026	89.12	89.92	86.40	86.72	86.72	-0.12%	21,480
Apr 7, 2026	89.04	89.62	86.24	86.82	86.82	-1.95%	4,854
Apr 2, 2026	89.65	89.71	85.50	88.55	88.55	-2.15%	5,382
Apr 1, 2026	91.27	91.51	88.10	90.50	90.50	-0.60%	13,883
Mar 31, 2026	92.14	92.94	90.50	91.05	91.05	-0.21%	4,954
Mar 30, 2026	87.10	91.29	86.60	91.24	91.24	5.31%	4,205
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