ETR:690D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	1.86	1.88	1.85	1.85	1.85	-0.04%	89,439
Aug 13, 2026	1.86	1.87	1.85	1.85	1.85	-1.19%	50,276
Aug 12, 2026	1.87	1.89	1.85	1.87	1.87	0.49%	56,169
Aug 11, 2026	1.85	1.86	1.85	1.86	1.86	0.69%	29,507
Aug 10, 2026	1.86	1.87	1.85	1.85	1.85	-0.37%	86,805
Aug 7, 2026	1.85	1.86	1.83	1.86	1.86	0.42%	49,429
Aug 6, 2026	1.83	1.86	1.83	1.85	1.85	-	35,774
Aug 5, 2026	1.85	1.87	1.83	1.85	1.85	-	46,185
Aug 4, 2026	1.86	1.86	1.85	1.85	1.85	-0.09%	12,961
Aug 3, 2026	1.85	1.87	1.83	1.85	1.85	0.88%	180,489
Jul 31, 2026	1.82	1.87	1.82	1.84	1.84	-1.32%	92,161
Jul 30, 2026	1.84	1.86	1.83	1.86	1.86	0.54%	92,858
Jul 29, 2026	1.85	1.86	1.82	1.85	1.85	0.54%	212,331
Jul 28, 2026	1.84	1.85	1.84	1.84	1.84	-0.27%	91,889
Jul 27, 2026	1.85	1.86	1.83	1.85	1.85	-0.81%	110,790
Jul 24, 2026	1.87	1.87	1.86	1.86	1.86	-0.53%	14,557
Jul 23, 2026	1.87	1.87	1.84	1.87	1.87	0.88%	53,797
Jul 22, 2026	1.85	1.87	1.84	1.85	1.85	0.19%	57,461
Jul 21, 2026	1.85	1.85	1.84	1.85	1.85	-	54,651
Jul 20, 2026	1.84	1.88	1.84	1.85	1.85	1.09%	37,555
Jul 17, 2026	1.84	1.86	1.83	1.83	1.83	-0.54%	32,900
Jul 16, 2026	1.85	1.87	1.83	1.84	1.84	1.66%	105,975
Jul 15, 2026	1.87	1.87	1.81	1.81	1.81	-2.16%	35,905
Jul 14, 2026	1.85	1.87	1.85	1.85	1.85	-0.54%	36,686
Jul 13, 2026	1.86	1.86	1.84	1.86	1.86	0.54%	16,989
Jul 10, 2026	1.81	1.89	1.81	1.85	1.85	-	26,177
Jul 9, 2026	1.85	1.87	1.83	1.85	1.85	-	42,321
Jul 8, 2026	1.86	1.88	1.85	1.85	1.85	-1.08%	39,444
Jul 7, 2026	1.85	1.88	1.85	1.87	1.87	1.08%	57,294
Jul 6, 2026	1.85	1.90	1.84	1.85	1.85	0.39%	165,463
Jul 3, 2026	1.85	1.85	1.82	1.84	1.84	1.81%	28,939
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