ETR:788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.51	12.58	12.37	12.37	12.37	-1.51%	-
Sep 23, 2026	12.85	12.89	12.56	12.56	12.56	-1.53%	-
Sep 22, 2026	12.79	12.80	12.76	12.76	12.76	0.35%	-
Sep 21, 2026	12.59	12.71	12.58	12.71	12.71	0.95%	-
Sep 18, 2026	12.67	12.69	12.59	12.59	12.59	-0.75%	-
Sep 17, 2026	12.63	12.75	12.63	12.69	12.69	-1.17%	-
Sep 16, 2026	12.79	12.88	12.77	12.84	12.84	-0.96%	358
Sep 15, 2026	13.11	13.11	12.96	12.96	12.96	-1.56%	-
Sep 14, 2026	13.04	13.17	12.96	13.17	13.17	1.86%	298
Sep 11, 2026	12.71	12.93	12.71	12.93	12.93	2.38%	-
Sep 10, 2026	12.77	12.77	12.57	12.63	12.63	-0.20%	582
Sep 9, 2026	12.83	12.84	12.65	12.65	12.65	-0.28%	340
Sep 8, 2026	13.19	13.20	12.69	12.69	12.69	-3.61%	2,895
Sep 7, 2026	13.10	13.16	13.10	13.16	13.16	0.30%	-
Sep 4, 2026	13.12	13.12	13.12	13.12	13.12	-2.99%	100
Sep 3, 2026	13.53	13.53	13.53	13.53	13.53	-1.99%	-
Sep 2, 2026	13.80	13.80	13.80	13.80	13.80	0.80%	-
Sep 1, 2026	13.69	13.69	13.69	13.69	13.69	-1.16%	200
Aug 31, 2026	14.19	14.40	13.85	13.85	13.85	-3.52%	2,000
Aug 28, 2026	14.08	14.36	14.08	14.36	14.36	2.54%	800
Aug 27, 2026	14.17	14.17	14.00	14.00	14.00	-1.51%	100
Aug 26, 2026	14.22	14.22	14.22	14.22	14.22	0.89%	-
Aug 25, 2026	14.09	14.09	14.09	14.09	14.09	-0.39%	269
Aug 24, 2026	14.02	14.15	14.02	14.15	14.15	0.50%	1,834
Aug 21, 2026	14.08	14.08	14.08	14.08	14.08	1.40%	-
Aug 20, 2026	13.88	13.88	13.88	13.88	13.88	-1.32%	-
Aug 19, 2026	14.07	14.07	14.07	14.07	14.07	3.00%	-
Aug 18, 2026	13.66	13.66	13.66	13.66	13.66	-	-
Aug 17, 2026	13.66	13.66	13.66	13.66	13.66	-2.11%	-
Aug 14, 2026	13.95	13.95	13.95	13.95	13.95	0.11%	-
Aug 13, 2026	13.94	13.94	13.94	13.94	13.94	-2.00%	-
Aug 12, 2026	14.22	14.22	14.22	14.22	14.22	-0.39%	-
Aug 11, 2026	14.05	14.28	14.05	14.28	14.28	2.73%	1,440
Aug 10, 2026	14.13	14.13	13.90	13.90	13.90	-2.76%	3,608
Aug 7, 2026	14.29	14.29	14.29	14.29	14.29	3.33%	-
Aug 6, 2026	13.83	13.83	13.83	13.83	13.83	-0.32%	-
Aug 5, 2026	13.81	13.88	13.74	13.88	13.88	-3.14%	1,090
Aug 4, 2026	14.33	14.33	14.33	14.33	14.33	-1.07%	6
Aug 3, 2026	14.48	14.48	14.48	14.48	14.48	2.44%	-
Jul 31, 2026	14.00	14.14	14.00	14.14	14.14	3.78%	2,334
Jul 30, 2026	13.35	13.62	13.35	13.62	13.62	2.41%	1,105
Jul 29, 2026	13.30	13.30	13.30	13.30	13.30	-2.96%	-
Jul 28, 2026	14.08	14.08	13.71	13.71	13.71	-1.83%	130
Jul 27, 2026	13.96	13.96	13.96	13.96	13.96	0.47%	-
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%	-