ETR:6PSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	39.52	39.60	39.45	39.49	39.49	0.03%	1,358
Sep 7, 2026	39.60	39.65	39.45	39.48	39.48	-0.34%	328
Sep 4, 2026	39.76	39.82	39.62	39.62	39.62	-0.46%	357
Sep 3, 2026	39.46	39.80	39.46	39.80	39.80	0.49%	15,217
Sep 2, 2026	39.45	39.61	39.41	39.61	39.61	0.44%	601
Sep 1, 2026	39.45	39.49	39.32	39.43	39.43	0.31%	722
Aug 31, 2026	39.52	39.56	39.31	39.31	39.31	-0.88%	10,059
Aug 28, 2026	39.39	39.66	39.35	39.66	39.66	0.77%	162
Aug 27, 2026	39.39	39.42	39.36	39.36	39.36	-0.22%	92
Aug 26, 2026	39.31	39.44	39.31	39.44	39.44	0.36%	85
Aug 25, 2026	39.42	39.48	39.25	39.30	39.30	0.03%	4,150
Aug 24, 2026	39.23	39.35	39.23	39.29	39.29	-0.09%	432
Aug 21, 2026	39.03	39.33	39.00	39.33	39.33	0.03%	233
Aug 20, 2026	39.38	39.38	39.32	39.32	39.32	-0.71%	768
Aug 19, 2026	39.49	39.60	39.47	39.60	39.60	0.10%	74
Aug 18, 2026	39.55	39.63	39.55	39.56	39.56	-0.30%	365
Aug 17, 2026	39.79	39.79	39.68	39.68	39.68	-0.33%	2,427
Aug 14, 2026	39.95	39.96	39.81	39.81	39.81	-0.21%	404
Aug 13, 2026	39.79	40.02	39.77	39.89	39.89	0.71%	806
Aug 12, 2026	39.63	39.67	39.59	39.61	39.61	-0.14%	2,465
Aug 11, 2026	39.65	39.73	39.65	39.67	39.67	0.14%	86
Aug 10, 2026	39.53	39.65	39.46	39.61	39.61	0.44%	1,343
Aug 7, 2026	39.46	39.49	39.42	39.44	39.44	0.01%	696
Aug 6, 2026	39.54	39.57	39.43	39.43	39.43	0.01%	183
Aug 5, 2026	39.61	39.71	39.43	39.43	39.43	-0.18%	2,233
Aug 4, 2026	39.22	39.50	39.17	39.50	39.50	0.93%	2,061
Aug 3, 2026	39.08	39.13	38.94	39.13	39.13	1.11%	4,815
Jul 31, 2026	38.88	38.92	38.70	38.70	38.70	0.61%	491
Jul 30, 2026	38.84	38.84	38.47	38.47	38.47	-1.98%	6,430
Jul 29, 2026	39.50	39.52	39.24	39.24	39.24	-0.34%	1,755
Jul 28, 2026	39.19	39.40	39.19	39.38	39.38	0.69%	649
Jul 27, 2026	39.08	39.22	39.08	39.11	39.11	-0.09%	874
Jul 24, 2026	38.91	39.14	38.91	39.14	39.14	0.67%	64
Jul 23, 2026	39.04	39.07	38.86	38.88	38.88	-0.72%	794
Jul 22, 2026	39.02	39.16	39.02	39.16	39.16	0.45%	856
Jul 21, 2026	38.82	38.99	38.81	38.99	38.99	0.21%	996
Jul 20, 2026	38.79	38.92	38.79	38.91	38.91	0.05%	1,398
Jul 17, 2026	38.80	39.02	38.71	38.89	38.89	-0.49%	2,835
Jul 16, 2026	38.84	39.08	38.75	39.08	39.08	0.53%	1,360
Jul 15, 2026	39.01	39.01	38.87	38.87	38.87	0.10%	462
Jul 14, 2026	39.02	39.05	38.65	38.83	38.83	-0.50%	1,404
Jul 13, 2026	38.98	39.06	38.88	39.03	39.03	0.49%	3,753
Jul 10, 2026	38.71	38.90	38.71	38.84	38.84	0.25%	1,343
Jul 9, 2026	38.66	38.79	38.51	38.74	38.74	0.47%	3,016
Jul 8, 2026	38.79	38.82	38.56	38.56	38.56	-0.61%	129
Jul 7, 2026	38.92	38.92	38.80	38.80	38.80	-0.14%	1,111
Jul 6, 2026	38.87	38.91	38.83	38.85	38.85	0.26%	1,420
Jul 3, 2026	38.69	38.85	38.58	38.75	38.75	0.28%	760
Jul 2, 2026	38.65	38.78	38.62	38.64	38.64	-0.39%	2,138
Jul 1, 2026	38.53	38.79	38.52	38.79	38.79	0.60%	7,917