ETR:6PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.87	33.93	33.86	33.86	-	-0.44%	143
Mar 11, 2026	33.96	34.12	33.96	34.01	33.89	-0.29%	801
Mar 10, 2026	34.01	34.11	33.91	34.11	33.99	1.01%	4,143
Mar 9, 2026	33.71	33.92	33.53	33.77	33.65	-0.62%	4,388
Mar 6, 2026	34.44	34.52	33.98	33.98	33.86	-1.49%	1,024
Mar 5, 2026	34.70	34.71	34.48	34.49	34.38	-0.43%	1,921
Mar 4, 2026	34.49	34.69	34.49	34.64	34.53	0.49%	4,554
Mar 3, 2026	34.57	34.66	34.20	34.47	34.36	-0.52%	360
Mar 2, 2026	34.41	34.66	34.30	34.65	34.54	1.02%	452
Feb 27, 2026	34.35	34.38	34.30	34.30	34.19	-0.52%	137
Feb 26, 2026	34.41	34.52	34.41	34.48	34.37	0.31%	967
Feb 25, 2026	34.38	34.55	34.35	34.38	34.26	0.25%	449
Feb 24, 2026	34.24	34.41	34.24	34.29	34.18	0.28%	88
Feb 23, 2026	34.37	34.54	34.20	34.20	34.08	-0.73%	2,513
Feb 20, 2026	34.62	34.67	34.41	34.45	34.33	-0.13%	4,896
Feb 19, 2026	34.51	34.59	34.44	34.49	34.38	-0.01%	4,083
Feb 18, 2026	34.32	34.52	34.32	34.50	34.38	0.76%	1,122
Feb 17, 2026	34.26	34.33	34.18	34.24	34.12	0.10%	4,240
Feb 16, 2026	34.27	34.34	34.20	34.20	34.09	-0.09%	2,425
Feb 13, 2026	33.98	34.23	33.88	34.23	34.12	0.16%	3,008
Feb 12, 2026	34.50	34.53	34.18	34.18	34.06	-0.71%	2,191
Feb 11, 2026	34.22	34.51	34.22	34.42	34.31	0.47%	1,881
Feb 10, 2026	34.22	34.31	34.21	34.26	34.15	-0.06%	2,903
Feb 9, 2026	34.40	34.40	34.13	34.28	34.17	-0.23%	5,158
Feb 6, 2026	33.93	34.36	33.92	34.36	34.25	1.30%	6,409
Feb 5, 2026	34.16	34.23	33.86	33.92	33.81	-0.80%	3,336
Feb 4, 2026	34.04	34.25	34.00	34.20	34.08	0.48%	1,969
Feb 3, 2026	33.96	34.22	33.93	34.03	33.92	0.68%	5,624
Feb 2, 2026	33.31	33.90	33.30	33.80	33.69	1.35%	1,852
Jan 30, 2026	33.06	33.37	33.06	33.35	33.24	0.50%	5,406
Jan 29, 2026	33.18	33.35	33.03	33.19	33.08	-0.32%	1,427
Jan 28, 2026	33.13	33.29	33.12	33.29	33.18	0.62%	14,858
Jan 27, 2026	33.38	33.38	33.09	33.09	32.98	-0.57%	4,492
Jan 26, 2026	33.30	33.37	33.28	33.28	33.17	-0.80%	3,407
Jan 23, 2026	33.82	33.82	33.55	33.55	33.43	-1.00%	2,681
Jan 22, 2026	33.96	34.03	33.88	33.89	33.77	0.50%	3,167
Jan 21, 2026	33.38	33.72	33.25	33.72	33.60	0.69%	4,778
Jan 20, 2026	33.42	33.49	33.25	33.49	33.37	-0.59%	6,188
Jan 19, 2026	33.75	33.87	33.69	33.69	33.57	-1.27%	2,313
Jan 16, 2026	34.24	34.26	34.08	34.12	34.01	-0.37%	958
Jan 15, 2026	33.95	34.25	33.90	34.25	34.13	1.36%	3,233
Jan 14, 2026	33.79	33.88	33.67	33.79	33.67	-0.19%	5,323
Jan 13, 2026	33.77	33.89	33.77	33.85	33.74	0.47%	395
Jan 12, 2026	33.66	33.69	33.52	33.69	33.58	-0.33%	2,816
Jan 9, 2026	33.69	33.83	33.67	33.80	33.69	0.64%	2,950
Jan 8, 2026	33.18	33.59	33.18	33.59	33.47	0.58%	3,456
Jan 7, 2026	33.59	33.62	33.39	33.39	33.28	0.01%	974
Jan 6, 2026	33.19	33.43	33.15	33.39	33.28	0.83%	3,558
Jan 5, 2026	33.03	33.22	33.03	33.11	33.00	1.38%	7,471
Jan 2, 2026	32.85	32.85	32.53	32.66	32.55	-0.24%	4,754