ETR:6V5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.89	32.89	32.50	32.50	32.50	-2.43%	-
Oct 7, 2026	34.55	34.55	33.31	33.31	33.31	-2.97%	283
Oct 6, 2026	34.51	34.51	34.33	34.33	34.33	0.20%	-
Oct 5, 2026	35.83	35.83	34.04	34.26	34.26	-3.06%	78
Oct 2, 2026	32.92	35.34	32.92	35.34	35.34	11.06%	-
Oct 1, 2026	33.01	33.01	31.82	31.82	31.82	-1.46%	-
Sep 30, 2026	32.31	32.31	32.23	32.29	32.29	0.03%	-
Sep 29, 2026	32.39	33.13	32.28	32.28	32.28	1.86%	800
Sep 28, 2026	31.58	31.91	31.58	31.69	31.69	0.80%	-
Sep 25, 2026	31.11	31.44	31.11	31.44	31.44	5.08%	-
Sep 24, 2026	30.89	30.89	29.92	29.92	29.92	-3.98%	-
Sep 23, 2026	31.36	31.36	30.98	31.16	31.16	-1.55%	-
Sep 22, 2026	30.97	31.65	30.66	31.65	31.65	5.75%	-
Sep 21, 2026	29.73	30.77	29.73	29.93	29.93	0.94%	60
Sep 18, 2026	29.09	29.65	29.09	29.65	29.65	1.02%	10
Sep 17, 2026	29.28	29.43	29.28	29.35	29.35	0.27%	-
Sep 16, 2026	29.24	29.47	28.92	29.27	29.27	1.81%	300
Sep 15, 2026	29.47	29.68	28.75	28.75	28.75	-5.37%	-
Sep 14, 2026	30.47	30.47	29.18	30.38	30.38	-2.38%	1
Sep 11, 2026	30.39	31.12	30.39	31.12	31.12	2.00%	-
Sep 10, 2026	30.85	30.85	30.51	30.51	30.51	-2.68%	-
Sep 9, 2026	31.79	31.79	31.00	31.35	31.35	-1.35%	20
Sep 8, 2026	32.09	32.09	31.78	31.78	31.78	-0.56%	-
Sep 7, 2026	31.70	31.96	31.70	31.96	31.96	2.14%	-
Sep 4, 2026	31.29	31.29	31.29	31.29	31.29	2.86%	-
Sep 3, 2026	29.84	30.42	29.84	30.42	30.42	-1.07%	82
Sep 2, 2026	30.75	30.75	30.75	30.75	30.75	0.89%	-
Sep 1, 2026	30.48	30.48	30.48	30.48	30.48	-0.55%	-
Aug 31, 2026	30.71	30.71	30.65	30.65	30.65	-2.17%	8
Aug 28, 2026	31.60	31.60	31.33	31.33	31.33	-3.51%	40
Aug 27, 2026	32.47	32.47	32.47	32.47	32.47	2.43%	-
Aug 26, 2026	31.70	31.70	31.70	31.70	31.70	0.41%	-
Aug 25, 2026	31.57	31.57	31.57	31.57	31.57	2.80%	-
Aug 24, 2026	30.71	30.71	30.71	30.71	30.71	-4.24%	-
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%	-