ETR:703 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.32	13.32	13.32	13.32	-	-7.82%	-
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
Jun 12, 2026	14.86	14.86	14.10	14.63	14.63	-0.34%	843
Jun 11, 2026	14.55	14.69	14.40	14.68	14.68	1.10%	692
Jun 10, 2026	14.52	14.52	14.52	14.52	14.52	-3.65%	20
Jun 9, 2026	15.72	15.72	15.07	15.07	15.07	-4.32%	1,710
Jun 8, 2026	15.52	15.90	15.52	15.75	15.75	-0.38%	293
Jun 5, 2026	15.88	15.88	15.68	15.81	15.81	-0.82%	4,007
Jun 4, 2026	15.87	15.94	15.83	15.94	15.94	-2.09%	5,706
Jun 3, 2026	16.26	16.36	16.26	16.28	16.28	-1.09%	1,601
Jun 2, 2026	16.56	16.56	16.39	16.46	16.46	2.17%	660
Jun 1, 2026	17.31	17.31	16.07	16.11	16.11	-3.71%	1,392
May 29, 2026	16.77	16.82	16.41	16.73	16.73	-0.77%	450
May 28, 2026	17.24	17.24	16.82	16.86	16.86	-4.42%	3,037
May 27, 2026	19.14	19.52	17.12	17.64	17.64	-10.50%	11,076
May 26, 2026	18.93	19.92	18.73	19.71	19.71	8.00%	5,033
May 25, 2026	17.42	18.66	17.42	18.25	18.25	1.67%	764
May 22, 2026	17.07	18.00	17.00	17.95	17.95	12.54%	10,205
May 21, 2026	14.78	15.95	14.78	15.95	15.95	19.92%	10,927
May 20, 2026	12.89	13.30	12.87	13.30	13.30	3.34%	1,498
May 19, 2026	13.25	13.25	12.87	12.87	12.87	-2.43%	518
May 18, 2026	13.72	13.81	13.19	13.19	13.19	-2.66%	661
May 15, 2026	13.62	13.76	13.55	13.55	13.55	-2.02%	1,137
May 14, 2026	12.71	13.88	12.71	13.83	13.83	3.21%	1,077
May 13, 2026	14.81	14.84	13.35	13.40	13.40	11.02%	3,501
May 12, 2026	12.23	12.23	11.95	12.07	12.07	-2.19%	2,796
May 11, 2026	12.09	12.34	12.09	12.34	12.34	-0.32%	14
May 8, 2026	12.51	12.51	12.32	12.38	12.38	-0.40%	1,586
May 7, 2026	12.56	12.62	12.43	12.43	12.43	0.16%	1,247
May 6, 2026	12.62	12.62	12.41	12.41	12.41	-0.16%	1,092
May 5, 2026	12.17	12.43	12.17	12.43	12.43	-1.58%	2,389
May 4, 2026	12.43	12.63	12.43	12.63	12.63	13.99%	140
Apr 29, 2026	11.08	11.08	11.08	11.08	11.08	-1.07%	16