ETR:6PSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	90.81	90.92	90.79	90.92	90.92	0.70%	440
Sep 21, 2026	89.81	90.31	89.76	90.29	90.29	1.34%	464
Sep 18, 2026	89.42	89.42	89.10	89.10	89.10	0.02%	113
Sep 17, 2026	88.84	89.19	88.84	89.08	89.08	0.73%	172
Sep 16, 2026	88.24	88.43	88.16	88.43	88.43	0.47%	85
Sep 15, 2026	88.28	88.37	88.02	88.02	88.02	-0.45%	113
Sep 14, 2026	88.19	88.41	88.15	88.41	88.41	-0.15%	394
Sep 11, 2026	88.04	88.54	88.01	88.54	88.54	0.99%	230
Sep 10, 2026	88.16	88.16	87.64	87.68	87.68	-0.33%	105
Sep 9, 2026	88.64	88.64	88.20	88.20	87.97	-0.72%	518
Sep 8, 2026	88.99	89.13	88.74	88.83	88.60	-0.08%	236
Sep 7, 2026	89.22	89.31	88.89	88.91	88.67	-0.19%	280
Sep 4, 2026	89.46	89.54	89.07	89.07	88.84	-0.45%	112
Sep 3, 2026	88.64	89.47	88.64	89.47	89.24	0.74%	112
Sep 2, 2026	88.58	88.82	88.27	88.82	88.58	0.26%	215
Sep 1, 2026	88.99	88.99	88.38	88.58	88.35	-0.09%	311
Aug 31, 2026	89.19	89.19	88.66	88.66	88.43	-1.28%	171
Aug 28, 2026	89.13	89.81	89.08	89.81	89.58	0.96%	2
Aug 27, 2026	88.75	88.98	88.72	88.96	88.72	0.66%	172
Aug 26, 2026	88.28	88.37	88.28	88.37	88.14	0.19%	1
Aug 25, 2026	88.45	88.51	88.13	88.21	87.98	0.13%	514
Aug 24, 2026	88.10	88.24	88.02	88.09	87.86	-0.23%	132
Aug 21, 2026	87.85	88.30	87.85	88.30	88.07	0.10%	171
Aug 20, 2026	88.69	88.69	88.21	88.21	87.98	-0.78%	116
Aug 19, 2026	89.06	89.14	88.80	88.91	88.68	-0.37%	239
Aug 18, 2026	89.52	89.52	89.24	89.24	89.00	-0.91%	177
Aug 17, 2026	90.30	90.30	90.04	90.06	89.82	-0.17%	57
Aug 14, 2026	90.73	90.73	90.21	90.21	89.97	-0.43%	359
Aug 13, 2026	90.41	90.60	90.38	90.60	90.36	0.55%	55
Aug 12, 2026	90.06	90.21	90.06	90.10	89.87	0.01%	1,397
Aug 11, 2026	90.18	90.38	90.09	90.09	89.85	-0.09%	-
Aug 10, 2026	90.20	90.20	90.07	90.17	89.93	0.12%	222
Aug 7, 2026	89.80	90.06	89.80	90.06	89.83	0.35%	5,366
Aug 6, 2026	89.83	89.91	89.74	89.75	89.51	-0.17%	465
Aug 5, 2026	90.24	90.29	89.90	89.90	89.66	0.30%	449
Aug 4, 2026	88.75	89.63	88.64	89.63	89.40	1.50%	371
Aug 3, 2026	87.59	88.31	87.46	88.31	88.08	1.93%	465
Jul 31, 2026	87.02	87.22	86.64	86.64	86.41	0.77%	524
Jul 30, 2026	86.10	86.20	85.92	85.98	85.75	-1.07%	1,718
Jul 29, 2026	87.63	87.78	86.91	86.91	86.68	-0.76%	342
Jul 28, 2026	87.31	87.66	87.26	87.58	87.35	0.44%	116
Jul 27, 2026	87.94	88.11	87.20	87.20	86.97	-0.60%	988
Jul 24, 2026	87.29	87.72	87.29	87.72	87.49	0.65%	190
Jul 23, 2026	87.77	87.90	87.08	87.15	86.93	-1.32%	464
Jul 22, 2026	87.96	88.32	87.96	88.32	88.09	0.19%	61
Jul 21, 2026	87.89	88.15	87.76	88.15	87.92	0.20%	72
Jul 20, 2026	87.51	87.97	87.51	87.97	87.74	0.43%	196
Jul 17, 2026	87.55	87.71	87.43	87.59	87.36	-1.23%	171
Jul 16, 2026	88.58	88.68	88.31	88.68	88.45	0.04%	392
Jul 15, 2026	88.75	88.84	88.65	88.65	88.42	0.23%	228