ETR:788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.90	13.90	13.90	13.90	13.90	2.17%	-
Jul 23, 2026	13.76	13.76	13.60	13.60	13.60	-1.27%	50
Jul 22, 2026	13.78	13.78	13.78	13.78	13.78	-1.71%	-
Jul 21, 2026	14.02	14.02	14.02	14.02	14.02	-1.13%	-
Jul 20, 2026	14.18	14.18	14.18	14.18	14.18	-2.88%	-
Jul 17, 2026	14.60	14.60	14.60	14.60	14.60	-6.74%	-
Jul 15, 2026	15.65	15.65	15.65	15.65	15.65	2.72%	-
Jul 14, 2026	15.61	15.61	15.24	15.24	15.24	-6.48%	150
Jul 13, 2026	16.29	16.29	16.29	16.29	16.29	-1.66%	-
Jul 10, 2026	16.57	16.57	16.57	16.57	16.57	-1.84%	-
Jul 9, 2026	16.88	16.88	16.88	16.88	16.88	3.37%	-
Jul 8, 2026	16.33	16.33	16.33	16.33	16.33	0.25%	500
Jul 7, 2026	16.29	16.29	16.29	16.29	16.29	-2.28%	-
Jul 6, 2026	16.18	16.67	16.18	16.67	16.67	4.61%	76
Jul 2, 2026	15.58	15.93	15.58	15.93	15.93	0.25%	1,594
Jul 1, 2026	15.81	15.89	15.81	15.89	15.89	3.48%	25
Jun 30, 2026	15.36	15.36	15.36	15.36	15.36	-0.74%	-
Jun 29, 2026	15.45	15.47	15.40	15.47	15.47	-0.45%	781
Jun 26, 2026	14.94	15.54	14.81	15.54	15.54	-2.51%	2,305
Jun 24, 2026	15.56	15.94	15.56	15.94	15.94	2.87%	64
Jun 23, 2026	14.89	15.54	14.89	15.50	15.50	-0.03%	3,595
Jun 22, 2026	15.66	15.66	15.50	15.50	15.50	-0.64%	3,090
Jun 19, 2026	15.62	15.62	15.50	15.60	15.60	-1.33%	3,199
Jun 18, 2026	16.41	16.57	15.81	15.81	15.81	-4.99%	5,290
Jun 17, 2026	15.52	16.64	15.52	16.64	16.64	15.60%	10,494
Jun 12, 2026	14.35	14.40	14.35	14.40	14.40	4.31%	2,514
Jun 11, 2026	13.66	13.80	13.66	13.80	13.80	0.47%	217
Jun 10, 2026	13.65	13.74	13.58	13.74	13.74	6.14%	1,300
Jun 8, 2026	13.21	13.26	12.94	12.94	12.94	-5.93%	2,041
Jun 5, 2026	13.88	13.88	13.76	13.76	13.76	-3.64%	140