ETR:6RV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	396.70	396.70	379.25	386.50	386.50	-2.39%	385
Jul 15, 2026	393.20	404.55	393.20	395.95	395.95	-0.04%	201
Jul 14, 2026	390.50	400.25	377.30	396.10	396.10	-1.42%	1,051
Jul 13, 2026	445.10	445.10	399.00	401.80	401.80	-10.17%	1,268
Jul 10, 2026	465.10	465.10	445.30	447.30	447.30	-1.41%	1,120
Jul 9, 2026	453.60	457.95	440.00	453.70	453.70	1.65%	351
Jul 8, 2026	449.45	455.45	446.35	446.35	446.35	-2.97%	541
Jul 7, 2026	478.55	478.55	460.00	460.00	460.00	1.21%	332
Jul 6, 2026	459.90	459.90	453.40	454.50	454.50	-3.95%	133
Jul 3, 2026	473.20	473.20	473.20	473.20	473.20	-1.51%	22
Jul 2, 2026	492.70	498.15	480.45	480.45	480.45	-3.81%	456
Jul 1, 2026	451.00	501.20	451.00	499.50	499.50	11.56%	859
Jun 30, 2026	439.50	447.75	434.80	447.75	447.75	3.04%	401
Jun 29, 2026	423.35	436.20	421.05	434.55	434.55	4.00%	370
Jun 26, 2026	392.10	417.85	388.85	417.85	417.85	7.21%	267
Jun 25, 2026	407.15	408.30	370.35	389.75	389.75	-4.80%	592
Jun 24, 2026	412.95	412.95	406.65	409.40	409.40	-0.37%	37
Jun 23, 2026	403.55	410.90	403.55	410.90	410.90	1.44%	561
Jun 22, 2026	405.10	411.40	395.35	405.05	405.05	-0.04%	454
Jun 18, 2026	424.95	424.95	404.55	405.20	405.20	-6.34%	521
Jun 17, 2026	443.35	443.35	432.65	432.65	432.65	-0.88%	49
Jun 16, 2026	450.40	452.00	428.00	436.50	436.50	-3.14%	300
Jun 15, 2026	438.75	450.65	436.30	450.65	450.65	7.73%	660
Jun 12, 2026	415.15	421.35	412.20	418.30	418.30	1.21%	382
Jun 11, 2026	432.50	433.65	413.30	413.30	413.30	-5.81%	80
Jun 10, 2026	447.95	450.45	434.20	438.80	438.80	-2.50%	518
Jun 9, 2026	484.70	489.75	450.05	450.05	450.05	-9.00%	485
Jun 8, 2026	482.60	496.80	482.60	494.55	494.55	1.20%	532
Jun 5, 2026	475.05	497.10	475.05	488.70	488.70	-2.65%	4,814