ETR:4T0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	105.50	110.05	105.50	110.05	110.05	2.42%	-
Oct 29, 2026	106.00	107.45	106.00	107.45	107.45	1.13%	-
Oct 28, 2026	106.25	106.30	106.25	106.25	106.25	-1.62%	-
Oct 27, 2026	110.80	110.80	108.00	108.00	108.00	-1.91%	-
Oct 26, 2026	109.20	110.60	109.20	110.10	110.10	0.92%	-
Oct 23, 2026	109.00	109.10	108.35	109.10	109.10	-0.14%	-
Oct 22, 2026	106.80	109.25	106.80	109.25	109.25	2.25%	-
Oct 21, 2026	106.90	106.90	105.50	106.85	106.85	0.56%	10
Oct 20, 2026	103.10	106.25	103.10	106.25	106.25	4.78%	51
Oct 19, 2026	100.15	101.40	98.58	101.40	101.40	1.40%	-
Oct 16, 2026	99.76	100.00	99.76	100.00	100.00	0.48%	-
Oct 15, 2026	98.84	99.52	98.66	99.52	99.52	0.02%	-
Oct 14, 2026	98.22	99.50	98.16	99.50	99.50	-0.02%	-
Oct 13, 2026	98.86	99.52	98.86	99.52	99.52	-0.40%	-
Oct 12, 2026	98.28	99.92	98.28	99.92	99.92	0.93%	-
Oct 9, 2026	97.70	99.00	97.70	99.00	99.00	1.02%	-
Oct 8, 2026	95.40	98.00	95.40	98.00	98.00	2.55%	-
Oct 7, 2026	95.94	96.18	94.78	95.56	95.56	-0.42%	2
Oct 6, 2026	95.96	97.06	95.60	95.96	95.96	2.65%	41
Oct 5, 2026	91.78	93.48	91.42	93.48	93.48	1.52%	-
Oct 2, 2026	91.98	92.08	91.66	92.08	92.08	1.37%	-
Oct 1, 2026	89.26	90.84	89.26	90.84	90.84	2.04%	-
Sep 30, 2026	88.68	89.02	88.68	89.02	89.02	0.16%	-
Sep 29, 2026	88.68	88.88	88.68	88.88	88.88	-0.67%	-
Sep 28, 2026	88.98	89.48	88.98	89.48	89.48	1.77%	-
Sep 25, 2026	88.90	89.44	87.92	87.92	87.92	-0.59%	-
Sep 24, 2026	88.02	88.44	88.02	88.44	88.44	0.14%	-
Sep 23, 2026	87.30	89.38	87.30	88.32	88.32	-0.88%	2
Sep 22, 2026	90.94	90.94	89.10	89.10	89.10	-1.50%	-
Sep 21, 2026	90.02	90.46	90.02	90.46	90.46	-0.11%	-
Sep 18, 2026	89.30	90.56	89.30	90.56	90.56	1.78%	-
Sep 17, 2026	88.92	88.98	88.64	88.98	88.98	1.39%	-
Sep 16, 2026	88.10	89.46	87.76	87.76	87.76	-1.19%	-
Sep 15, 2026	89.80	90.22	88.82	88.82	88.82	-1.27%	-
Sep 14, 2026	87.30	89.96	87.30	89.96	89.96	1.76%	-
Sep 11, 2026	88.10	88.40	87.84	88.40	88.40	0.36%	-
Sep 10, 2026	88.48	89.32	88.08	88.08	88.08	-0.05%	-
Sep 9, 2026	88.72	88.72	88.12	88.12	88.12	-0.94%	-
Sep 8, 2026	90.34	91.52	88.96	88.96	88.96	-2.00%	-
Sep 4, 2026	90.78	90.78	90.78	90.78	90.78	0.40%	-
Sep 3, 2026	90.42	90.42	90.42	90.42	90.42	-0.42%	-
Sep 2, 2026	90.80	90.80	90.80	90.80	90.80	-1.86%	-
Sep 1, 2026	92.52	92.52	92.52	92.52	92.52	-1.43%	-
Aug 28, 2026	93.98	93.98	93.98	93.98	93.86	1.80%	-
Aug 27, 2026	92.32	92.32	92.32	92.32	92.20	-0.54%	-
Aug 26, 2026	92.82	92.82	92.82	92.82	92.70	0.32%	-
Aug 25, 2026	92.52	92.52	92.52	92.52	92.40	-0.26%	-
Aug 24, 2026	92.76	92.76	92.76	92.76	92.64	1.24%	-
Aug 21, 2026	91.62	91.62	91.62	91.62	91.50	0.99%	-
Aug 20, 2026	90.72	90.72	90.72	90.72	90.60	-0.20%	-