ETR:6Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	157.92	161.36	157.92	160.76	160.76	1.15%	378
Aug 20, 2026	155.72	159.74	155.36	158.94	158.94	-1.21%	187
Aug 19, 2026	157.86	162.00	157.74	160.88	160.88	0.36%	957
Aug 18, 2026	154.64	160.30	154.64	160.30	160.30	2.57%	233
Aug 17, 2026	158.16	158.16	156.18	156.28	156.28	-2.48%	369
Aug 14, 2026	159.64	161.12	159.42	160.26	160.26	1.39%	680
Aug 13, 2026	156.34	158.92	156.02	158.06	158.06	1.33%	174
Aug 12, 2026	160.14	160.14	155.98	155.98	155.98	-2.60%	418
Aug 11, 2026	159.46	160.68	155.14	160.14	160.14	1.61%	1,542
Aug 10, 2026	153.60	158.18	153.00	157.60	157.60	4.04%	1,963
Aug 7, 2026	142.68	152.52	139.00	151.48	151.48	16.33%	4,109
Aug 6, 2026	132.26	132.76	130.22	130.22	130.22	-0.76%	440
Aug 5, 2026	132.94	134.00	131.22	131.22	131.22	1.48%	618
Aug 4, 2026	131.30	131.30	129.30	129.30	129.30	-1.79%	649
Aug 3, 2026	132.66	133.36	130.48	131.66	131.66	0.02%	746
Jul 31, 2026	132.50	132.50	131.64	131.64	131.64	0.87%	11
Jul 30, 2026	132.72	133.18	130.18	130.50	130.50	-3.43%	409
Jul 29, 2026	133.92	137.00	132.76	135.14	135.14	1.73%	1,033
Jul 28, 2026	129.04	132.84	128.84	132.84	132.84	3.81%	424
Jul 27, 2026	125.36	128.18	123.48	127.96	127.96	2.35%	115
Jul 24, 2026	121.26	125.26	121.26	125.02	125.02	4.50%	27
Jul 23, 2026	122.44	123.52	119.64	119.64	119.64	-3.36%	713
Jul 22, 2026	125.80	126.54	123.80	123.80	123.80	-1.96%	142
Jul 21, 2026	126.50	126.50	125.96	126.28	126.28	-1.31%	407
Jul 20, 2026	127.16	127.96	126.96	127.96	127.96	0.71%	83
Jul 17, 2026	130.00	130.16	126.92	127.06	127.06	-1.72%	205
Jul 16, 2026	129.20	129.28	128.90	129.28	129.28	-1.36%	163
Jul 15, 2026	128.88	131.06	128.76	131.06	131.06	2.39%	93
Jul 14, 2026	128.38	128.56	127.44	128.00	128.00	0.16%	66
Jul 13, 2026	129.58	130.38	126.58	127.80	127.80	-1.78%	134
Jul 10, 2026	128.70	130.62	127.50	130.12	130.12	1.59%	211
Jul 9, 2026	125.88	128.14	124.64	128.08	128.08	2.93%	398
Jul 8, 2026	129.44	129.78	124.34	124.44	124.44	-4.26%	155
Jul 7, 2026	129.76	130.00	129.76	129.98	129.98	-0.25%	11
Jul 6, 2026	130.32	130.80	129.64	130.30	130.30	0.59%	1,350
Jul 3, 2026	129.22	130.00	129.22	129.54	129.54	-0.38%	185
Jul 2, 2026	128.40	130.04	128.40	130.04	130.04	0.14%	64
Jul 1, 2026	125.00	129.86	125.00	129.86	129.86	2.04%	587
Jun 30, 2026	128.48	128.48	127.26	127.26	127.26	-2.30%	52
Jun 29, 2026	127.64	131.00	126.96	130.26	130.26	2.34%	427
Jun 26, 2026	124.24	127.38	124.24	127.28	127.28	1.37%	385
Jun 25, 2026	126.60	127.38	125.56	125.56	125.56	-1.77%	457
Jun 24, 2026	122.22	127.82	122.20	127.82	127.82	4.53%	470
Jun 23, 2026	120.62	123.54	120.62	122.28	122.28	0.66%	1,038
Jun 22, 2026	123.26	124.32	121.48	121.48	121.48	-2.47%	227
Jun 19, 2026	123.46	124.56	122.64	124.56	124.56	0.26%	119
Jun 18, 2026	122.42	125.00	122.10	124.24	124.24	1.02%	1,147
Jun 17, 2026	121.12	123.50	121.12	122.98	122.98	1.72%	1,341
Jun 16, 2026	119.60	121.00	119.36	120.90	120.90	0.77%	604
Jun 15, 2026	115.86	119.98	115.50	119.98	119.98	5.78%	58