ETR:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	81.22	81.22	80.22	80.32	-	-1.47%	23
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%	78,222
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