ETR:788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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