ETR:703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.49	12.49	12.08	12.08	-	-3.97%	1,047
Aug 21, 2026	12.48	12.63	12.40	12.58	12.58	-3.60%	5,150
Aug 20, 2026	12.50	13.10	12.50	13.05	13.05	3.57%	2,917
Aug 19, 2026	13.04	13.24	12.60	12.60	12.60	-7.15%	7,414
Aug 18, 2026	13.86	13.86	13.57	13.57	13.57	-5.30%	3,649
Aug 17, 2026	13.46	14.35	13.46	14.33	14.33	7.18%	7,764
Aug 14, 2026	13.03	13.38	13.03	13.37	13.37	3.97%	5,951
Aug 13, 2026	12.67	12.89	12.62	12.86	12.86	2.31%	3,548
Aug 11, 2026	12.75	12.75	12.57	12.57	12.57	-0.63%	2,526
Aug 10, 2026	12.66	12.66	12.61	12.65	12.65	-0.08%	983
Aug 7, 2026	12.89	12.89	12.66	12.66	12.66	-1.02%	72
Aug 6, 2026	12.89	12.89	12.79	12.79	12.79	0.87%	3,248
Aug 5, 2026	12.59	12.74	12.59	12.68	12.68	-0.70%	1,459
Aug 4, 2026	12.77	12.77	12.77	12.77	12.77	1.03%	60
Aug 3, 2026	12.59	12.64	12.37	12.64	12.64	-0.32%	1,279
Jul 31, 2026	12.68	12.68	12.68	12.68	12.68	0.48%	105
Jul 30, 2026	12.60	12.62	12.60	12.62	12.62	2.60%	88
Jul 29, 2026	12.46	12.46	12.30	12.30	12.30	-1.91%	177
Jul 28, 2026	12.51	12.54	12.43	12.54	12.54	-1.42%	1,089
Jul 27, 2026	13.08	13.12	12.63	12.72	12.72	-1.47%	87
Jul 24, 2026	13.10	13.15	12.89	12.91	12.91	-4.58%	490
Jul 23, 2026	13.53	13.53	13.53	13.53	13.53	-0.29%	17
Jul 22, 2026	13.57	13.57	13.57	13.57	13.57	-0.59%	-
Jul 21, 2026	13.42	13.65	13.42	13.65	13.65	2.02%	4,682
Jul 20, 2026	13.38	13.38	13.38	13.38	13.38	2.61%	31
Jul 17, 2026	13.35	13.35	13.04	13.04	13.04	-3.26%	1,140
Jul 16, 2026	13.47	13.48	13.47	13.48	13.48	-1.39%	2,560
Jul 15, 2026	13.82	13.82	13.60	13.67	13.67	-0.22%	1,620
Jul 14, 2026	13.24	13.70	13.24	13.70	13.70	1.48%	1,950
Jul 13, 2026	13.20	13.50	13.20	13.50	13.50	1.35%	11
Jul 10, 2026	13.42	13.42	13.32	13.32	13.32	-3.83%	1,000
Jul 9, 2026	13.65	13.85	13.65	13.85	13.85	-4.15%	2,408
Jul 8, 2026	13.40	14.45	13.38	14.45	14.45	4.26%	1,180
Jul 7, 2026	14.36	14.36	13.86	13.86	13.86	-4.68%	388
Jul 6, 2026	14.50	14.54	14.26	14.54	14.54	-0.89%	634
Jul 3, 2026	14.72	14.72	14.67	14.67	14.67	-4.37%	586
Jul 2, 2026	14.80	15.34	14.67	15.34	15.34	0.26%	103
Jul 1, 2026	15.64	15.64	15.24	15.30	15.30	-2.80%	2,166
Jun 30, 2026	15.39	15.81	15.39	15.74	15.74	6.71%	694
Jun 29, 2026	14.52	14.82	14.20	14.75	14.75	-2.38%	1,289
Jun 26, 2026	14.95	15.11	14.85	15.11	15.11	-3.14%	3,898
Jun 25, 2026	15.90	15.90	15.51	15.60	15.60	-1.64%	5,645
Jun 24, 2026	16.15	16.15	15.68	15.86	15.86	1.73%	366
Jun 23, 2026	16.29	16.29	15.59	15.59	15.59	-5.74%	2,074
Jun 22, 2026	16.41	16.54	16.37	16.54	16.54	4.35%	1,206
Jun 19, 2026	15.77	15.85	15.68	15.85	15.85	-	1,005
Jun 18, 2026	15.81	15.90	15.79	15.85	15.85	-1.37%	1,026
Jun 17, 2026	16.07	16.07	16.07	16.07	16.07	5.93%	1,205
Jun 16, 2026	15.55	15.65	15.16	15.17	15.17	1.81%	3,884
Jun 15, 2026	15.00	15.00	14.90	14.90	14.90	1.85%	522