ETR:6PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.73	32.92	32.73	32.90	32.90	0.57%	2,334
Dec 4, 2025	32.67	32.72	32.65	32.71	32.71	0.18%	1,100
Dec 3, 2025	32.59	32.66	32.53	32.65	32.65	0.08%	162
Dec 2, 2025	32.67	32.79	32.60	32.63	32.63	-0.40%	6,267
Dec 1, 2025	32.76	32.81	32.64	32.76	32.76	-0.41%	664
Nov 28, 2025	32.73	33.00	32.73	32.89	32.89	0.58%	15,526
Nov 27, 2025	32.82	32.85	32.65	32.70	32.70	-0.08%	1,655
Nov 26, 2025	32.55	32.73	32.51	32.73	32.73	0.91%	682
Nov 25, 2025	32.27	32.43	32.18	32.43	32.43	0.70%	4,230
Nov 24, 2025	32.06	32.21	31.99	32.21	32.21	0.89%	8,898
Nov 21, 2025	31.49	31.92	31.49	31.92	31.92	-0.09%	1,122
Nov 20, 2025	32.07	32.30	31.95	31.95	31.95	0.55%	10,228
Nov 19, 2025	31.79	31.93	31.75	31.78	31.78	0.13%	1,125
Nov 18, 2025	31.68	31.74	31.55	31.74	31.74	-0.92%	1,516
Nov 17, 2025	32.17	32.20	32.03	32.03	32.03	-0.25%	885
Nov 14, 2025	32.09	32.15	31.85	32.11	32.11	-0.54%	1,298
Nov 13, 2025	32.57	32.57	32.29	32.29	32.29	-0.92%	1,007
Nov 12, 2025	32.54	32.71	32.54	32.59	32.59	0.68%	1,721
Nov 11, 2025	32.35	32.38	32.27	32.37	32.37	0.70%	581
Nov 10, 2025	32.24	32.35	32.14	32.14	32.14	1.15%	558
Nov 7, 2025	32.20	32.20	31.78	31.78	31.78	-0.73%	3,308
Nov 6, 2025	32.24	32.31	32.01	32.01	32.01	-0.87%	1,000
Nov 5, 2025	32.15	32.31	32.15	32.29	32.29	0.23%	4,418
Nov 4, 2025	32.01	32.25	31.97	32.22	32.22	0.14%	2,608
Nov 3, 2025	32.33	32.47	32.15	32.17	32.17	-0.11%	460
Oct 31, 2025	32.17	32.32	32.12	32.21	32.21	-0.36%	23,555
Oct 30, 2025	32.18	32.37	32.16	32.32	32.32	0.26%	77
Oct 29, 2025	32.23	32.31	32.23	32.24	32.24	-0.15%	1,027
Oct 28, 2025	32.28	32.42	32.24	32.29	32.29	-0.11%	1,705
Oct 27, 2025	32.40	32.43	32.30	32.32	32.32	0.08%	965
Oct 24, 2025	32.19	32.30	32.13	32.30	32.30	0.98%	260
Oct 23, 2025	32.02	32.09	31.94	31.98	31.98	0.06%	1,591
Oct 22, 2025	32.06	32.17	31.96	31.96	31.96	-0.33%	450
Oct 21, 2025	31.88	32.09	31.88	32.07	32.07	0.91%	897
Oct 20, 2025	31.66	31.78	31.57	31.78	31.78	1.32%	2,622
Oct 17, 2025	30.98	31.43	30.87	31.36	31.36	-0.82%	2,286
Oct 16, 2025	31.72	31.79	31.62	31.62	31.62	-0.46%	1,935
Oct 15, 2025	31.78	31.98	31.77	31.77	31.77	0.68%	1,805
Oct 14, 2025	31.36	31.57	31.33	31.55	31.55	0.02%	1,104
Oct 13, 2025	31.34	31.55	31.32	31.55	31.55	0.70%	529
Oct 10, 2025	31.91	31.97	31.33	31.33	31.33	-2.06%	3,029
Oct 9, 2025	31.92	32.03	31.90	31.99	31.99	-0.05%	179
Oct 8, 2025	31.89	32.00	31.82	32.00	32.00	0.74%	1,609
Oct 7, 2025	31.83	31.92	31.77	31.77	31.77	-0.24%	238
Oct 6, 2025	31.91	32.05	31.84	31.84	31.84	0.38%	422
Oct 3, 2025	31.69	31.75	31.64	31.72	31.72	0.48%	537
Oct 2, 2025	31.58	31.61	31.51	31.57	31.57	0.05%	1,237
Oct 1, 2025	31.28	31.56	31.23	31.56	31.56	0.78%	870
Sep 30, 2025	31.40	31.43	31.31	31.31	31.31	-0.32%	973
Sep 29, 2025	31.67	31.70	31.41	31.41	31.41	-0.30%	4,292