ETR:6V5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.07	32.07	32.07	32.07	32.07	-0.22%	-
Aug 20, 2026	32.14	32.14	32.14	32.14	32.14	-19.57%	50
Aug 17, 2026	38.76	39.96	38.76	39.96	39.96	5.85%	40
Aug 14, 2026	37.75	37.75	37.75	37.75	37.75	0.94%	-
Aug 12, 2026	37.40	37.40	37.40	37.40	37.40	0.75%	-
Aug 11, 2026	37.12	37.12	37.12	37.12	37.12	0.46%	-
Aug 10, 2026	38.00	38.00	36.95	36.95	36.95	-3.50%	3
Aug 7, 2026	38.29	38.29	38.29	38.29	38.29	1.43%	11
Aug 6, 2026	37.75	37.75	37.75	37.75	37.75	4.17%	-
Aug 5, 2026	36.24	36.24	36.24	36.24	36.24	-1.68%	-
Aug 4, 2026	36.86	36.86	36.86	36.86	36.86	3.48%	-
Aug 3, 2026	35.62	35.62	35.62	35.62	35.62	-2.33%	-
Jul 31, 2026	36.07	36.47	36.07	36.47	36.47	-2.72%	100
Jul 30, 2026	37.49	37.49	37.49	37.49	37.49	-	50
Jul 29, 2026	37.49	37.49	37.49	37.49	37.49	-2.42%	-
Jul 28, 2026	38.42	38.42	38.42	38.42	38.42	-1.69%	-
Jul 27, 2026	41.50	41.50	39.08	39.08	39.08	-11.54%	1,690
Jul 23, 2026	44.18	44.18	44.18	44.18	44.18	0.52%	-
Jul 22, 2026	43.95	43.95	43.95	43.95	43.95	1.97%	-
Jul 21, 2026	43.10	43.10	43.10	43.10	43.10	3.61%	-
Jul 20, 2026	41.60	41.60	41.60	41.60	41.60	3.20%	-
Jul 17, 2026	39.59	40.31	39.59	40.31	40.31	-12.58%	45
Jul 14, 2026	47.49	47.49	46.11	46.11	46.11	-8.98%	401
Jul 10, 2026	49.80	50.66	49.80	50.66	50.66	1.08%	31
Jul 9, 2026	48.13	50.12	48.13	50.12	50.12	13.52%	286
Jul 8, 2026	44.15	44.15	44.15	44.15	44.15	-1.38%	-
Jul 7, 2026	46.76	46.76	44.77	44.77	44.77	-22.38%	177
Jul 1, 2026	57.68	57.68	57.68	57.68	57.68	4.61%	-
Jun 29, 2026	51.20	55.14	51.20	55.14	55.14	6.94%	132
Jun 26, 2026	52.14	52.14	50.86	51.56	51.56	4.75%	40
Jun 24, 2026	49.22	49.22	49.22	49.22	49.22	-6.82%	1,221
Jun 22, 2026	52.50	52.82	51.76	52.82	52.82	9.02%	330
Jun 17, 2026	48.45	48.45	48.45	48.45	48.45	1.44%	-
Jun 16, 2026	48.18	48.18	47.76	47.76	47.76	2.80%	360
Jun 15, 2026	45.98	46.46	45.98	46.46	46.46	15.34%	12
Jun 11, 2026	40.28	40.28	40.28	40.28	40.28	-1.76%	-
Jun 10, 2026	38.75	41.00	38.75	41.00	41.00	-3.39%	324
Jun 9, 2026	43.21	43.21	42.44	42.44	42.44	3.39%	260
Jun 8, 2026	41.05	41.05	41.05	41.05	41.05	-2.38%	-
Jun 5, 2026	42.05	42.05	42.05	42.05	42.05	-6.17%	-