ETR:703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	11.28	11.31	11.23	11.31	11.31	-1.65%	449
Oct 7, 2026	11.68	11.68	11.50	11.50	11.50	-2.46%	119
Oct 6, 2026	11.87	11.93	11.79	11.79	11.79	-0.34%	1,307
Oct 5, 2026	11.90	12.07	11.83	11.83	11.83	-0.84%	508
Oct 2, 2026	12.30	12.35	11.93	11.93	11.93	-4.94%	808
Oct 1, 2026	12.31	12.55	12.23	12.55	12.55	2.37%	16
Sep 30, 2026	12.51	12.51	12.26	12.26	12.26	-2.00%	15
Sep 29, 2026	12.24	12.51	12.24	12.51	12.51	3.13%	15
Sep 28, 2026	12.24	12.27	12.13	12.13	12.13	-1.62%	754
Sep 25, 2026	12.35	12.47	12.31	12.33	12.33	0.74%	10
Sep 24, 2026	12.34	12.43	12.24	12.24	12.24	-2.08%	647
Sep 23, 2026	12.67	12.67	12.41	12.50	12.50	-1.34%	31
Sep 22, 2026	12.27	12.67	12.27	12.67	12.67	5.23%	392
Sep 21, 2026	11.95	12.04	11.95	12.04	12.04	3.88%	304
Sep 18, 2026	11.31	11.90	11.31	11.59	11.59	5.08%	524
Sep 17, 2026	11.17	11.26	11.03	11.03	11.03	-0.54%	8
Sep 16, 2026	11.26	11.26	11.09	11.09	11.09	0.54%	82
Sep 15, 2026	11.23	11.27	11.03	11.03	11.03	-	39
Sep 14, 2026	11.16	11.22	11.00	11.03	11.03	-2.99%	56
Sep 11, 2026	11.40	11.42	11.32	11.37	11.37	-0.18%	1,234
Sep 10, 2026	11.78	11.78	11.39	11.39	11.39	-3.72%	880
Sep 9, 2026	11.98	11.98	11.83	11.83	11.83	-2.07%	602
Sep 8, 2026	11.90	12.08	11.89	12.08	12.08	2.11%	1,477
Sep 7, 2026	11.89	11.89	11.72	11.83	11.83	1.28%	148
Sep 4, 2026	11.68	11.68	11.68	11.68	11.68	3.27%	1,281
Sep 3, 2026	11.31	11.31	11.20	11.31	11.31	1.98%	930
Sep 2, 2026	11.16	11.16	11.09	11.09	11.09	-0.54%	992
Sep 1, 2026	11.49	11.49	11.13	11.15	11.15	-0.89%	2,375
Aug 31, 2026	11.65	11.65	11.25	11.25	11.25	-3.85%	3,158
Aug 28, 2026	11.82	11.82	11.67	11.70	11.70	-0.68%	864
Aug 27, 2026	11.91	11.91	11.78	11.78	11.78	-1.42%	699
Aug 26, 2026	12.18	12.22	11.95	11.95	11.95	-0.91%	1,393
Aug 25, 2026	12.13	12.13	12.06	12.06	12.06	2.12%	601
Aug 24, 2026	12.49	12.49	11.78	11.81	11.81	-6.12%	4,201
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