ETR:5GD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	75.24	77.56	74.98	77.56	77.56	4.42%	7
Nov 6, 2026	72.84	74.28	72.74	74.28	74.28	0.90%	7
Nov 5, 2026	74.78	75.28	73.62	73.62	73.62	-1.76%	-
Nov 4, 2026	75.70	76.18	74.94	74.94	74.94	-0.79%	-
Nov 3, 2026	74.08	75.92	73.88	75.54	75.54	0.51%	67
Nov 2, 2026	71.08	75.52	71.08	75.16	75.16	4.33%	66
Oct 30, 2026	72.28	72.28	71.68	72.04	72.04	4.35%	361
Oct 29, 2026	70.32	70.32	68.78	69.04	69.04	1.41%	-
Oct 28, 2026	67.82	68.08	67.82	68.08	68.08	0.38%	-
Oct 27, 2026	66.74	67.82	66.74	67.82	67.82	0.77%	332
Oct 26, 2026	65.84	67.30	65.84	67.30	67.30	2.31%	-
Oct 23, 2026	65.86	65.86	65.78	65.78	65.78	-0.81%	-
Oct 22, 2026	69.68	70.42	66.32	66.32	66.32	-5.39%	6
Oct 21, 2026	70.04	70.10	70.04	70.10	70.10	0.95%	-
Oct 20, 2026	69.32	69.44	69.32	69.44	69.44	-0.80%	-
Oct 19, 2026	69.28	70.00	69.28	70.00	70.00	14.72%	-
Jun 11, 2026	61.02	61.02	61.02	61.02	61.02	-2.15%	-
Jun 10, 2026	62.36	62.36	62.36	62.36	62.36	-1.39%	-
Jun 9, 2026	63.24	63.24	63.24	63.24	63.24	-0.19%	-
Jun 8, 2026	62.78	63.36	62.78	63.36	63.36	1.05%	1
Jun 5, 2026	62.70	62.70	62.70	62.70	62.70	3.33%	-