ETR:6B0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.92	15.92	15.51	15.65	15.65	-0.33%	8,437
Sep 3, 2026	15.50	16.00	15.20	15.70	15.70	2.33%	12,777
Sep 2, 2026	14.75	15.41	14.62	15.34	15.34	2.88%	6,885
Sep 1, 2026	15.44	15.59	14.89	14.91	14.91	-3.08%	19,909
Aug 31, 2026	15.59	15.59	15.19	15.39	15.39	-5.06%	5,948
Aug 28, 2026	16.48	16.65	16.11	16.21	16.21	-1.48%	13,225
Aug 27, 2026	16.30	16.64	16.00	16.45	16.45	2.42%	17,884
Aug 26, 2026	16.38	16.56	16.06	16.06	16.06	-0.40%	7,675
Aug 25, 2026	15.80	16.13	15.50	16.13	16.13	0.22%	3,126
Aug 24, 2026	16.11	16.20	15.91	16.09	16.09	-1.29%	10,660
Aug 21, 2026	15.66	16.33	15.63	16.30	16.30	6.67%	6,580
Aug 20, 2026	15.96	16.30	15.28	15.28	15.28	-3.98%	11,712
Aug 19, 2026	15.26	15.93	15.21	15.92	15.92	2.67%	9,585
Aug 18, 2026	15.65	15.68	15.50	15.50	15.50	-2.12%	5,797
Aug 17, 2026	15.83	16.28	15.78	15.84	15.84	-0.08%	14,769
Aug 14, 2026	15.97	15.99	15.83	15.85	15.85	1.42%	3,941
Aug 13, 2026	15.57	15.85	15.52	15.63	15.63	1.68%	4,727
Aug 12, 2026	15.63	15.78	15.31	15.37	15.37	-1.68%	4,046
Aug 11, 2026	15.67	15.93	15.63	15.63	15.63	-0.32%	5,381
Aug 10, 2026	15.90	15.90	15.63	15.68	15.68	-0.34%	7,892
Aug 7, 2026	15.74	15.88	15.74	15.74	15.74	-1.53%	4,142
Aug 6, 2026	15.67	15.98	15.56	15.98	15.98	-0.79%	4,564
Aug 5, 2026	16.10	16.30	15.91	16.11	16.11	0.83%	17,282
Aug 4, 2026	15.70	16.02	15.61	15.98	15.98	5.59%	10,232
Aug 3, 2026	14.31	15.20	14.11	15.13	15.13	7.93%	9,065
Jul 31, 2026	14.32	14.36	13.86	14.02	14.02	1.55%	11,319
Jul 30, 2026	13.42	13.82	13.32	13.80	13.80	2.36%	26,601
Jul 29, 2026	14.72	15.04	13.09	13.49	13.49	-8.63%	48,996
Jul 28, 2026	14.73	14.76	14.45	14.76	14.76	-0.91%	3,741
Jul 27, 2026	14.72	15.26	14.66	14.90	14.90	1.26%	10,757
Jul 24, 2026	14.71	14.71	14.34	14.71	14.71	1.13%	5,500
Jul 23, 2026	14.99	14.99	14.53	14.55	14.55	-4.00%	8,932
Jul 22, 2026	15.38	15.41	14.96	15.15	15.15	-0.76%	2,213
Jul 21, 2026	15.06	15.28	14.99	15.27	15.27	1.60%	5,035
Jul 20, 2026	15.09	15.26	15.00	15.03	15.03	1.38%	2,833
Jul 17, 2026	14.82	14.97	14.50	14.82	14.82	-4.06%	4,580
Jul 16, 2026	15.63	15.64	15.33	15.45	15.45	-2.99%	2,266
Jul 15, 2026	16.46	16.46	15.93	15.93	15.93	-1.12%	4,536
Jul 14, 2026	15.95	16.37	15.83	16.11	16.11	-0.10%	18,221
Jul 13, 2026	16.24	16.93	16.12	16.12	16.12	-1.98%	11,657
Jul 10, 2026	16.26	17.10	16.26	16.45	16.45	4.21%	3,761
Jul 9, 2026	15.53	15.79	15.53	15.79	15.79	4.78%	267
Jul 8, 2026	15.54	15.57	14.97	15.07	15.07	-4.01%	14,708
Jul 7, 2026	16.30	16.47	15.70	15.70	15.70	-4.83%	17,259
Jul 6, 2026	16.15	16.59	16.03	16.49	16.49	3.71%	3,173
Jul 3, 2026	16.28	16.39	15.90	15.90	15.90	0.49%	617
Jul 2, 2026	16.09	16.67	15.60	15.82	15.82	-2.47%	17,832
Jul 1, 2026	15.70	16.30	15.70	16.22	16.22	3.34%	24,938
Jun 30, 2026	15.93	16.03	15.60	15.70	15.70	0.50%	12,978
Jun 29, 2026	15.66	15.93	15.39	15.62	15.62	0.49%	6,325