ETR:690D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	1.89	1.90	1.89	1.90	-	-1.66%	25,844
Jun 15, 2026	1.95	1.95	1.91	1.93	1.93	1.58%	25,844
Jun 12, 2026	1.88	1.95	1.88	1.90	1.90	1.45%	76,724
Jun 11, 2026	1.89	1.89	1.87	1.87	1.87	-0.38%	50,601
Jun 10, 2026	1.89	1.89	1.86	1.88	1.88	0.53%	42,896
Jun 9, 2026	1.86	1.89	1.86	1.87	1.87	-1.15%	61,246
Jun 8, 2026	1.87	1.90	1.86	1.89	1.89	1.18%	18,540
Jun 5, 2026	1.89	1.90	1.86	1.87	1.87	-0.54%	37,328
Jun 4, 2026	1.89	1.90	1.83	1.88	1.88	-1.10%	68,990
Jun 3, 2026	1.91	1.92	1.89	1.90	1.90	1.12%	156,833
Jun 2, 2026	1.88	1.90	1.87	1.88	1.88	0.49%	216,937
Jun 1, 2026	1.89	1.89	1.87	1.87	1.87	0.42%	49,892
May 29, 2026	1.85	1.88	1.85	1.86	1.86	1.02%	18,074
May 28, 2026	1.86	1.87	1.84	1.84	1.84	-1.89%	13,768
May 27, 2026	1.86	1.88	1.84	1.88	1.88	1.06%	70,385
May 26, 2026	1.91	1.91	1.86	1.86	1.86	0.27%	16,216
May 25, 2026	1.89	1.89	1.85	1.86	1.86	-0.05%	31,614
May 22, 2026	1.90	1.91	1.86	1.86	1.86	-2.93%	41,463
May 21, 2026	1.93	1.93	1.89	1.91	1.91	-0.93%	15,160
May 20, 2026	1.95	1.95	1.90	1.93	1.93	-1.51%	21,602
May 19, 2026	1.95	1.96	1.89	1.96	1.96	3.14%	10,321
May 18, 2026	1.92	1.93	1.90	1.90	1.90	-1.03%	70,372
May 15, 2026	1.92	1.93	1.89	1.92	1.92	-0.01%	40,820
May 14, 2026	1.92	1.94	1.92	1.92	1.92	-0.52%	6,969
May 13, 2026	1.91	1.93	1.90	1.93	1.93	1.03%	75,986
May 12, 2026	1.96	1.96	1.91	1.91	1.91	-2.53%	61,410
May 11, 2026	1.90	1.97	1.90	1.96	1.96	3.58%	89,096
May 8, 2026	1.87	1.95	1.87	1.89	1.89	-1.45%	27,441
May 7, 2026	1.95	1.95	1.91	1.92	1.92	-0.40%	20,605
May 6, 2026	1.92	1.98	1.91	1.93	1.93	0.78%	84,318
May 5, 2026	1.92	1.92	1.90	1.91	1.91	1.93%	72,919
May 4, 2026	1.89	1.92	1.86	1.88	1.88	-0.79%	48,344
Apr 30, 2026	1.91	1.91	1.87	1.89	1.89	-0.96%	30,858
Apr 29, 2026	1.85	1.94	1.85	1.91	1.91	3.55%	276,356
Apr 28, 2026	1.83	1.85	1.83	1.85	1.84	1.91%	84,640
Apr 27, 2026	1.85	1.85	1.78	1.81	1.81	-1.61%	569,968
Apr 24, 2026	1.83	1.85	1.83	1.84	1.84	-0.29%	27,601
Apr 23, 2026	1.85	1.85	1.83	1.85	1.85	-0.27%	79,147
Apr 22, 2026	1.88	1.88	1.85	1.85	1.85	-	28,894
Apr 21, 2026	1.86	1.88	1.85	1.85	1.85	-0.67%	42,159
Apr 20, 2026	1.86	1.87	1.85	1.86	1.86	-0.41%	10,947
Apr 17, 2026	1.86	1.88	1.86	1.87	1.87	1.26%	153,263
Apr 16, 2026	1.83	1.86	1.83	1.85	1.85	0.92%	127,062
Apr 15, 2026	1.84	1.85	1.82	1.83	1.83	-	48,862
Apr 14, 2026	1.83	1.84	1.83	1.83	1.83	-0.53%	101,215
Apr 13, 2026	1.85	1.85	1.81	1.84	1.84	2.21%	39,802
Apr 10, 2026	1.85	1.85	1.80	1.80	1.80	-	315,200
Apr 9, 2026	1.86	1.86	1.79	1.80	1.80	-1.63%	120,388
Apr 8, 2026	1.84	1.86	1.82	1.83	1.83	2.69%	117,208
Apr 7, 2026	1.80	1.81	1.78	1.78	1.78	-0.20%	145,394