ETR:4T0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	97.70	97.96	97.70	97.96	97.96	-0.04%	-
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%	-
Aug 19, 2026	90.90	90.90	90.90	90.90	90.78	-1.15%	-
Aug 18, 2026	91.96	91.96	91.96	91.96	91.84	0.99%	-
Aug 17, 2026	91.06	91.06	91.06	91.06	90.94	-0.89%	-
Aug 14, 2026	91.88	91.88	91.88	91.88	91.76	1.48%	-
Aug 13, 2026	90.54	90.54	90.54	90.54	90.42	0.13%	-
Aug 12, 2026	90.42	90.42	90.42	90.42	90.30	0.36%	-
Aug 11, 2026	90.10	90.10	90.10	90.10	89.98	-0.27%	30
Aug 10, 2026	90.26	90.34	90.26	90.34	90.22	1.37%	3
Aug 7, 2026	89.12	89.12	89.12	89.12	89.01	-0.09%	-
Aug 6, 2026	88.32	89.20	88.32	89.20	89.09	0.97%	104
Aug 5, 2026	88.34	88.34	88.34	88.34	88.23	0.50%	-
Aug 4, 2026	87.90	87.90	87.90	87.90	87.79	2.40%	-
Aug 3, 2026	86.36	87.44	85.84	85.84	85.73	3.32%	1,295
Jul 31, 2026	83.08	83.08	83.08	83.08	82.97	-	100
Jul 30, 2026	90.00	90.00	82.04	83.08	82.97	-11.39%	38