ETR:6MK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	124.46	125.58	123.98	124.32	124.32	-0.26%	707
Sep 10, 2026	127.10	127.54	124.24	124.64	124.64	-1.69%	700
Sep 9, 2026	126.88	128.70	126.56	126.78	126.78	-0.58%	1,888
Sep 8, 2026	128.44	129.08	127.52	127.52	127.52	-1.25%	1,290
Sep 7, 2026	131.84	131.84	127.22	129.14	129.14	-0.54%	1,720
Sep 4, 2026	130.50	130.82	129.76	129.84	129.84	0.22%	759
Sep 3, 2026	130.34	131.12	128.68	129.56	129.56	-0.08%	661
Sep 2, 2026	129.58	131.70	129.04	129.66	129.66	0.65%	2,470
Sep 1, 2026	127.76	130.50	127.48	128.82	128.82	1.18%	941
Aug 31, 2026	128.04	128.04	126.44	127.32	127.32	-	820
Aug 28, 2026	128.90	129.36	125.22	127.32	127.32	-1.99%	950
Aug 27, 2026	131.10	131.10	128.24	129.90	129.90	-1.58%	3,490
Aug 26, 2026	133.92	134.48	131.60	131.98	131.98	-0.14%	1,571
Aug 25, 2026	129.46	132.70	128.72	132.16	132.16	2.23%	2,116
Aug 24, 2026	131.14	131.90	128.46	129.28	129.28	-1.58%	2,939
Aug 21, 2026	129.00	132.22	127.14	131.36	131.36	0.92%	2,704
Aug 20, 2026	130.00	130.42	127.66	130.16	130.16	1.39%	4,507
Aug 19, 2026	116.48	130.16	116.48	128.38	128.38	9.22%	13,238
Aug 18, 2026	118.18	118.96	117.50	117.54	117.54	-0.02%	674
Aug 17, 2026	117.36	117.78	116.64	117.56	117.56	1.19%	3,882
Aug 14, 2026	117.22	117.42	116.00	116.18	116.18	-0.56%	2,005
Aug 13, 2026	114.96	116.84	114.96	116.84	116.84	1.34%	897
Aug 12, 2026	112.46	115.30	112.46	115.30	115.30	2.29%	1,189
Aug 11, 2026	113.28	115.00	112.08	112.72	112.72	-0.09%	1,456
Aug 10, 2026	111.52	112.82	110.80	112.82	112.82	1.82%	541
Aug 7, 2026	111.86	112.92	109.94	110.80	110.80	-0.63%	735
Aug 6, 2026	111.88	112.58	111.14	111.50	111.50	-0.84%	845
Aug 5, 2026	110.84	113.30	110.84	112.44	112.44	1.12%	1,156
Aug 4, 2026	110.76	112.20	110.00	111.20	111.20	0.40%	1,500
Aug 3, 2026	113.40	114.20	110.76	110.76	110.76	-2.31%	2,177
Jul 31, 2026	111.92	113.38	111.92	113.38	113.38	1.54%	415
Jul 30, 2026	113.10	113.24	110.76	111.66	111.66	-3.53%	862
Jul 29, 2026	115.22	116.52	114.64	115.74	115.74	-0.07%	327
Jul 28, 2026	115.26	118.42	115.20	115.82	115.82	-0.22%	1,459
Jul 27, 2026	114.82	116.36	114.24	116.08	116.08	0.82%	294
Jul 24, 2026	114.50	115.50	114.42	115.14	115.14	0.19%	340
Jul 23, 2026	111.68	115.20	110.90	114.92	114.92	2.04%	2,064
Jul 22, 2026	110.24	112.66	110.24	112.62	112.62	2.51%	827
Jul 21, 2026	108.72	110.72	107.86	109.86	109.86	-0.38%	1,086
Jul 20, 2026	111.38	111.80	110.28	110.28	110.28	-3.55%	1,032
Jul 17, 2026	112.38	115.04	111.92	114.34	114.34	2.51%	972
Jul 16, 2026	107.40	111.84	107.40	111.54	111.54	3.39%	2,020
Jul 15, 2026	106.04	108.84	106.04	107.88	107.88	1.83%	1,318
Jul 14, 2026	108.84	108.84	105.82	105.94	105.94	-2.27%	656
Jul 13, 2026	109.08	109.08	107.64	108.40	108.40	-0.13%	893
Jul 10, 2026	109.40	109.40	108.36	108.54	108.54	-0.79%	1,363
Jul 9, 2026	110.44	110.96	109.40	109.40	109.40	-1.58%	1,315
Jul 8, 2026	112.84	113.24	110.36	111.16	111.16	-1.54%	1,145
Jul 7, 2026	111.60	113.22	110.86	112.90	112.90	1.97%	1,702
Jul 6, 2026	113.78	114.60	110.72	110.72	110.72	-2.45%	1,081