ETR:6PSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.99	11.99	11.92	11.92	-	-0.83%	8,119
Sep 22, 2026	11.96	12.08	11.96	12.02	12.02	0.50%	3,237
Sep 21, 2026	11.87	11.96	11.87	11.96	11.96	2.38%	3,039
Sep 18, 2026	11.79	11.79	11.68	11.68	11.68	-0.75%	735
Sep 17, 2026	11.60	11.78	11.60	11.77	11.77	1.12%	3,471
Sep 16, 2026	11.60	11.64	11.59	11.64	11.64	0.57%	1,886
Sep 15, 2026	11.68	11.68	11.57	11.57	11.57	-0.43%	4,979
Sep 14, 2026	11.80	11.80	11.57	11.62	11.62	-1.97%	4,368
Sep 11, 2026	11.83	11.86	11.76	11.86	11.86	0.87%	10,827
Sep 10, 2026	11.91	11.91	11.72	11.76	11.76	-1.09%	989
Sep 9, 2026	12.00	12.09	11.94	11.99	11.89	-0.40%	3,230
Sep 8, 2026	12.07	12.07	12.00	12.04	11.93	0.17%	3,849
Sep 7, 2026	12.07	12.12	12.02	12.02	11.91	0.03%	6,217
Sep 4, 2026	11.97	12.08	11.92	12.01	11.91	1.61%	12,503
Sep 3, 2026	11.82	11.88	11.75	11.82	11.72	-0.19%	2,660
Sep 2, 2026	11.81	11.85	11.72	11.85	11.74	0.30%	3,382
Sep 1, 2026	11.90	11.91	11.76	11.81	11.71	0.51%	4,046
Aug 31, 2026	11.86	11.86	11.75	11.75	11.65	-0.14%	31,121
Aug 28, 2026	11.68	11.79	11.68	11.77	11.66	0.96%	511
Aug 27, 2026	11.77	11.77	11.59	11.65	11.55	0.05%	1,754
Aug 26, 2026	11.63	11.68	11.63	11.65	11.55	0.24%	613
Aug 25, 2026	11.66	11.66	11.57	11.62	11.52	1.57%	3,440
Aug 24, 2026	11.61	11.61	11.43	11.44	11.34	-1.46%	71,427
Aug 21, 2026	11.58	11.62	11.58	11.61	11.51	1.27%	1,883
Aug 20, 2026	11.60	11.60	11.38	11.46	11.36	-0.05%	9,080
Aug 19, 2026	11.39	11.55	11.39	11.47	11.37	0.35%	4,607
Aug 18, 2026	11.60	11.67	11.43	11.43	11.33	-2.71%	38,123
Aug 17, 2026	11.76	11.76	11.65	11.75	11.65	1.07%	3,175
Aug 14, 2026	11.67	11.70	11.59	11.62	11.52	-0.31%	1,859
Aug 13, 2026	11.68	11.68	11.54	11.66	11.56	0.45%	2,736
Aug 12, 2026	11.63	11.65	11.59	11.61	11.51	0.73%	620
Aug 11, 2026	11.48	11.57	11.43	11.52	11.42	0.49%	3,563
Aug 10, 2026	11.45	11.53	11.44	11.47	11.37	-0.30%	4,671
Aug 7, 2026	11.41	11.55	11.40	11.50	11.40	0.40%	2,146
Aug 6, 2026	11.39	11.47	11.34	11.46	11.36	-0.61%	4,301
Aug 5, 2026	11.49	11.55	11.45	11.53	11.43	-0.48%	1,344
Aug 4, 2026	11.50	11.61	11.36	11.58	11.48	2.79%	1,095
Aug 3, 2026	11.43	11.43	11.19	11.27	11.17	0.07%	9,777
Jul 31, 2026	11.40	11.44	11.23	11.26	11.16	0.95%	9,650
Jul 30, 2026	10.91	11.15	10.88	11.15	11.06	1.31%	12,938
Jul 29, 2026	11.02	11.07	10.99	11.01	10.91	-1.70%	1,134
Jul 28, 2026	11.18	11.20	11.08	11.20	11.10	-0.48%	689
Jul 27, 2026	11.35	11.47	11.23	11.25	11.16	-1.14%	1,981
Jul 24, 2026	11.37	11.46	11.33	11.38	11.28	-0.77%	3,308
Jul 23, 2026	11.64	11.64	11.47	11.47	11.37	-0.42%	3,197
Jul 22, 2026	11.44	11.53	11.37	11.52	11.42	0.58%	2,786
Jul 21, 2026	11.40	11.46	11.40	11.45	11.35	1.27%	2,290
Jul 20, 2026	11.12	11.31	11.11	11.31	11.21	1.91%	5,683
Jul 17, 2026	11.06	11.15	10.94	11.10	11.00	-1.87%	18,635
Jul 16, 2026	11.33	11.33	11.23	11.31	11.21	-0.48%	2,288