ETR:6MK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	100.66	100.90	97.24	97.69	97.69	-2.00%	1,373
Jun 17, 2026	99.00	99.68	98.42	99.68	99.68	1.10%	289
Jun 16, 2026	99.82	100.18	98.28	98.60	98.60	-1.32%	2,020
Jun 15, 2026	102.24	102.32	99.69	99.92	99.92	-3.61%	1,600
Jun 12, 2026	103.90	104.92	103.90	104.40	103.67	-0.48%	1,229
Jun 11, 2026	103.24	105.14	103.22	104.90	104.16	2.28%	580
Jun 10, 2026	103.16	104.06	102.00	102.56	101.84	-0.97%	990
Jun 9, 2026	103.90	104.04	102.16	103.56	102.83	-1.09%	742
Jun 8, 2026	104.92	105.38	104.44	104.70	103.96	-1.87%	598
Jun 5, 2026	103.96	106.70	103.48	106.70	105.95	4.38%	946
Jun 4, 2026	99.65	102.80	98.62	102.22	101.50	2.35%	2,300
Jun 3, 2026	99.50	101.16	99.00	99.87	99.17	0.36%	1,139
Jun 2, 2026	98.64	99.59	98.04	99.51	98.81	1.07%	931
Jun 1, 2026	101.72	101.86	98.46	98.46	97.77	-3.03%	1,897
May 29, 2026	103.24	103.38	101.54	101.54	100.83	-1.82%	642
May 28, 2026	104.08	104.08	102.96	103.42	102.69	-1.07%	310
May 27, 2026	102.92	104.68	102.92	104.54	103.80	0.56%	420
May 26, 2026	105.54	105.80	103.94	103.96	103.23	-1.76%	1,476
May 25, 2026	105.44	106.00	105.28	105.82	105.08	0.95%	1,358
May 22, 2026	101.66	105.20	101.00	104.82	104.08	6.10%	1,515
May 21, 2026	96.93	99.13	96.93	98.79	98.10	1.19%	315
May 20, 2026	98.92	98.92	97.50	97.63	96.94	-1.07%	2,600
May 19, 2026	97.07	98.90	96.75	98.69	98.00	3.17%	1,148
May 18, 2026	95.52	96.30	95.52	95.66	94.99	-0.19%	906
May 15, 2026	98.28	98.28	95.84	95.84	95.17	-0.94%	615
May 14, 2026	96.46	97.08	96.12	96.75	96.07	0.51%	334
May 13, 2026	95.52	97.00	95.05	96.26	95.58	-0.13%	1,652
May 12, 2026	94.95	96.39	94.50	96.39	95.71	0.50%	1,094
May 11, 2026	94.38	96.00	94.38	95.91	95.24	0.79%	1,561
May 8, 2026	95.30	95.30	95.16	95.16	94.49	0.51%	3
May 7, 2026	97.16	97.16	94.68	94.68	94.01	-2.14%	1,159
May 6, 2026	96.74	97.07	96.21	96.75	96.07	0.07%	1,131
May 5, 2026	96.70	97.06	96.50	96.68	96.00	-0.45%	153
May 4, 2026	95.42	97.48	95.03	97.12	96.44	3.13%	1,802
Apr 30, 2026	93.39	98.62	92.54	94.17	93.51	-0.07%	2,797
Apr 29, 2026	93.99	94.46	92.52	94.24	93.58	-1.28%	1,056
Apr 28, 2026	94.53	95.59	94.23	95.46	94.79	0.29%	1,665
Apr 27, 2026	95.01	95.97	94.80	95.18	94.51	-0.26%	1,188
Apr 24, 2026	97.90	98.00	95.43	95.43	94.76	-1.89%	690
Apr 23, 2026	96.35	97.70	96.35	97.27	96.59	1.67%	1,304
Apr 22, 2026	95.84	96.27	95.22	95.67	95.00	-	1,668
Apr 21, 2026	99.36	99.82	95.28	95.67	95.00	-4.96%	4,113
Apr 20, 2026	100.94	101.24	99.73	100.66	99.95	1.39%	1,435
Apr 17, 2026	98.46	99.28	97.65	99.28	98.58	0.81%	697
Apr 16, 2026	99.40	99.55	98.00	98.48	97.79	-0.98%	405
Apr 15, 2026	101.80	102.20	99.45	99.45	98.75	-2.40%	1,520
Apr 14, 2026	101.92	102.36	100.72	101.90	101.18	-0.18%	2,336
Apr 13, 2026	103.56	103.80	101.92	102.08	101.36	-1.66%	1,005
Apr 10, 2026	104.48	105.20	103.28	103.80	103.07	-0.92%	762
Apr 9, 2026	105.22	105.70	104.28	104.76	104.02	0.33%	1,054