ETR:6MK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	103.24	103.38	101.54	101.54	101.54	-1.82%	642
May 28, 2026	104.08	104.08	102.96	103.42	103.42	-1.07%	310
May 27, 2026	102.92	104.68	102.92	104.54	104.54	0.56%	420
May 26, 2026	105.54	105.80	103.94	103.96	103.96	-1.76%	1,476
May 25, 2026	105.44	106.00	105.28	105.82	105.82	0.95%	1,358
May 22, 2026	101.66	105.20	101.00	104.82	104.82	6.10%	1,515
May 21, 2026	96.93	99.13	96.93	98.79	98.79	1.19%	315
May 20, 2026	98.92	98.92	97.50	97.63	97.63	-1.07%	2,600
May 19, 2026	97.07	98.90	96.75	98.69	98.69	3.17%	1,148
May 18, 2026	95.52	96.30	95.52	95.66	95.66	-0.19%	906
May 15, 2026	98.28	98.28	95.84	95.84	95.84	-0.94%	615
May 14, 2026	96.46	97.08	96.12	96.75	96.75	0.51%	334
May 13, 2026	95.52	97.00	95.05	96.26	96.26	-0.13%	1,652
May 12, 2026	94.95	96.39	94.50	96.39	96.39	0.50%	1,094
May 11, 2026	94.38	96.00	94.38	95.91	95.91	0.79%	1,561
May 8, 2026	95.30	95.30	95.16	95.16	95.16	0.51%	3
May 7, 2026	97.16	97.16	94.68	94.68	94.68	-2.14%	1,159
May 6, 2026	96.74	97.07	96.21	96.75	96.75	0.07%	1,131
May 5, 2026	96.70	97.06	96.50	96.68	96.68	-0.45%	153
May 4, 2026	95.42	97.48	95.03	97.12	97.12	3.13%	1,802
Apr 30, 2026	93.39	98.62	92.54	94.17	94.17	-0.07%	2,797
Apr 29, 2026	93.99	94.46	92.52	94.24	94.24	-1.28%	1,056
Apr 28, 2026	94.53	95.59	94.23	95.46	95.46	0.29%	1,665
Apr 27, 2026	95.01	95.97	94.80	95.18	95.18	-0.26%	1,188
Apr 24, 2026	97.90	98.00	95.43	95.43	95.43	-1.89%	690
Apr 23, 2026	96.35	97.70	96.35	97.27	97.27	1.67%	1,304
Apr 22, 2026	95.84	96.27	95.22	95.67	95.67	-	1,668
Apr 21, 2026	99.36	99.82	95.28	95.67	95.67	-4.96%	4,113
Apr 20, 2026	100.94	101.24	99.73	100.66	100.66	1.39%	1,435
Apr 17, 2026	98.46	99.28	97.65	99.28	99.28	0.81%	697
Apr 16, 2026	99.40	99.55	98.00	98.48	98.48	-0.98%	405
Apr 15, 2026	101.80	102.20	99.45	99.45	99.45	-2.40%	1,520
Apr 14, 2026	101.92	102.36	100.72	101.90	101.90	-0.18%	2,336
Apr 13, 2026	103.56	103.80	101.92	102.08	102.08	-1.66%	1,005
Apr 10, 2026	104.48	105.20	103.28	103.80	103.80	-0.92%	762
Apr 9, 2026	105.22	105.70	104.28	104.76	104.76	0.33%	1,054
Apr 8, 2026	103.90	104.42	101.38	104.42	104.42	3.08%	2,250
Apr 7, 2026	105.46	105.46	101.30	101.30	101.30	-2.22%	881
Apr 2, 2026	104.60	105.60	103.60	103.60	103.60	-0.58%	1,511
Apr 1, 2026	103.80	105.00	103.20	104.20	104.20	-0.19%	1,595
Mar 31, 2026	103.20	104.60	103.00	104.40	104.40	1.16%	1,017
Mar 30, 2026	103.80	105.60	103.20	103.20	103.20	-1.34%	1,802
Mar 27, 2026	103.40	104.60	102.60	104.60	104.60	0.97%	4,977
Mar 26, 2026	102.80	103.80	102.40	103.60	103.60	-	561
Mar 25, 2026	100.00	103.60	100.00	103.60	103.60	3.70%	1,613
Mar 24, 2026	99.70	100.40	98.90	99.90	99.90	0.30%	3,153
Mar 23, 2026	98.50	100.40	97.40	99.60	99.60	0.61%	3,671
Mar 20, 2026	98.30	99.60	98.10	99.00	99.00	-0.30%	1,466
Mar 19, 2026	99.60	100.80	99.00	99.30	99.30	-	1,165
Mar 18, 2026	100.60	101.20	98.60	99.30	99.30	-1.29%	1,182