ETR:690D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	1.85	1.85	1.81	1.81	1.81	-1.01%	19,571
Jul 1, 2026	1.85	1.85	1.83	1.83	1.83	1.86%	25,748
Jun 30, 2026	1.83	1.85	1.80	1.80	1.80	-0.39%	150,086
Jun 29, 2026	1.85	1.85	1.80	1.80	1.80	1.19%	78,727
Jun 26, 2026	1.83	1.87	1.78	1.78	1.78	-4.85%	176,100
Jun 25, 2026	1.85	1.87	1.83	1.87	1.87	2.28%	151,485
Jun 24, 2026	1.84	1.84	1.80	1.83	1.83	-0.33%	202,558
Jun 23, 2026	1.85	1.85	1.83	1.84	1.84	-0.76%	47,532
Jun 22, 2026	1.90	1.90	1.83	1.85	1.85	-2.01%	209,425
Jun 19, 2026	1.89	1.89	1.86	1.89	1.89	0.96%	26,143
Jun 18, 2026	1.89	1.90	1.86	1.87	1.87	-2.60%	61,629
Jun 17, 2026	1.93	1.93	1.89	1.92	1.92	-0.46%	38,934
Jun 16, 2026	1.89	1.93	1.89	1.93	1.93	-0.06%	39,621
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