ETR:540J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	13.86	13.86	13.83	13.84	-	0.38%	2,000
Sep 22, 2026	13.78	13.84	13.70	13.78	13.78	0.29%	20,786
Sep 21, 2026	13.62	13.75	13.60	13.74	13.74	1.48%	9,491
Sep 18, 2026	13.60	13.65	13.52	13.54	13.54	-0.73%	5,972
Sep 17, 2026	13.59	13.68	13.59	13.64	13.64	0.60%	9,821
Sep 16, 2026	13.51	13.59	13.51	13.56	13.56	0.58%	13,634
Sep 15, 2026	13.51	13.51	13.41	13.48	13.48	-0.82%	9,595
Sep 14, 2026	13.55	13.68	13.55	13.60	13.60	1.01%	9,795
Sep 11, 2026	13.49	13.57	13.46	13.46	13.46	-0.01%	6,533
Sep 10, 2026	13.59	13.59	13.46	13.46	13.46	-0.78%	19,193
Sep 9, 2026	13.72	13.73	13.57	13.57	13.57	-1.81%	12,750
Sep 8, 2026	13.84	13.85	13.78	13.82	13.82	-1.14%	12,168
Sep 7, 2026	13.92	14.02	13.90	13.98	13.98	-0.79%	2,372
Sep 4, 2026	14.10	14.11	14.07	14.09	14.09	-0.25%	3,372
Sep 3, 2026	14.09	14.16	14.06	14.13	14.13	0.66%	5,434
Sep 2, 2026	14.05	14.05	13.96	14.03	14.03	-0.07%	9,061
Sep 1, 2026	14.09	14.09	13.97	14.04	14.04	0.14%	52,235
Aug 31, 2026	14.16	14.16	14.02	14.02	14.02	-1.02%	14,555
Aug 28, 2026	14.23	14.23	14.17	14.17	14.17	-0.13%	16,140
Aug 27, 2026	14.19	14.19	14.12	14.19	14.19	-0.66%	6,855
Aug 26, 2026	14.33	14.36	14.28	14.28	14.28	-0.22%	15,826
Aug 25, 2026	14.25	14.31	14.24	14.31	14.31	0.49%	3,093
Aug 24, 2026	14.26	14.26	14.20	14.24	14.24	-0.28%	18,074
Aug 21, 2026	14.14	14.28	14.13	14.28	14.28	0.65%	27,813
Aug 20, 2026	14.24	14.25	14.15	14.19	14.19	-0.23%	50,704
Aug 19, 2026	14.08	14.23	14.08	14.22	14.22	1.18%	7,833
Aug 18, 2026	14.10	14.10	14.01	14.06	14.06	-0.34%	7,503
Aug 17, 2026	14.14	14.18	14.10	14.10	14.10	-0.44%	9,608
Aug 14, 2026	14.27	14.27	14.13	14.17	14.17	-0.90%	13,360
Aug 13, 2026	14.28	14.34	14.28	14.29	14.29	0.11%	1,291
Aug 12, 2026	14.34	14.34	14.26	14.28	14.28	-0.72%	14,851
Aug 11, 2026	14.48	14.48	14.38	14.38	14.38	-0.50%	4,605
Aug 10, 2026	14.42	14.45	14.42	14.45	14.45	0.22%	2,830
Aug 7, 2026	14.39	14.47	14.37	14.42	14.42	0.73%	7,772
Aug 6, 2026	14.45	14.46	14.32	14.32	14.32	-0.42%	8,370
Aug 5, 2026	14.38	14.40	14.30	14.38	14.38	0.60%	14,179
Aug 4, 2026	14.26	14.33	14.20	14.29	14.29	0.69%	19,724
Aug 3, 2026	14.25	14.26	14.18	14.19	14.19	-0.13%	38,806
Jul 31, 2026	14.38	14.40	14.21	14.21	14.21	-0.68%	3,030
Jul 30, 2026	14.27	14.34	14.25	14.31	14.31	0.08%	5,454
Jul 29, 2026	14.42	14.42	14.27	14.30	14.30	-0.63%	770
Jul 28, 2026	14.25	14.39	14.25	14.39	14.39	1.14%	30,594
Jul 27, 2026	14.31	14.33	14.23	14.23	14.23	0.31%	31,805
Jul 24, 2026	14.11	14.19	14.11	14.18	14.18	0.62%	10,031
Jul 23, 2026	14.02	14.11	13.94	14.09	14.09	-0.72%	46,024
Jul 22, 2026	14.19	14.31	14.19	14.20	14.20	-0.28%	22,093
Jul 21, 2026	14.21	14.27	14.17	14.24	14.24	0.13%	32,026
Jul 20, 2026	14.24	14.29	14.21	14.22	14.22	-0.81%	56,465
Jul 17, 2026	14.23	14.33	14.23	14.33	14.33	0.66%	6,207
Jul 16, 2026	14.23	14.24	14.12	14.24	14.24	-0.52%	30,823