ETR:7MAG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.18	31.29	30.65	31.05	28.10	0.16%	1,253
Jun 4, 2026	31.47	31.47	30.50	31.00	28.06	-0.88%	3,458
Jun 3, 2026	31.37	31.38	30.88	31.27	28.31	0.48%	4,239
Jun 2, 2026	31.44	31.56	30.97	31.13	28.17	-2.73%	1,916
Jun 1, 2026	31.99	32.14	31.73	32.00	28.96	-0.27%	9,904
May 29, 2026	33.21	33.46	33.21	33.38	29.04	0.83%	7,153
May 28, 2026	33.80	33.85	33.00	33.11	28.80	-0.06%	1,702
May 27, 2026	32.70	33.13	32.70	33.13	28.82	0.35%	4,141
May 26, 2026	32.95	33.05	32.89	33.01	28.72	-1.76%	2,024
May 25, 2026	32.80	33.60	32.80	33.60	29.23	2.50%	2,133
May 22, 2026	33.14	33.14	32.62	32.78	28.52	0.81%	1,241
May 21, 2026	32.73	32.88	32.51	32.52	28.29	0.05%	2,516
May 20, 2026	32.80	33.66	32.24	32.50	28.28	0.89%	2,621
May 19, 2026	32.47	32.67	32.09	32.22	28.03	-0.44%	4,001
May 18, 2026	32.61	33.55	32.33	32.36	28.15	-1.50%	5,042
May 15, 2026	32.83	33.10	32.37	32.85	28.58	-0.39%	5,583
May 14, 2026	33.10	33.10	32.66	32.98	28.69	1.05%	2,541
May 13, 2026	32.20	32.64	32.20	32.64	28.39	2.33%	1,629
May 12, 2026	32.21	32.33	31.84	31.90	27.75	-0.96%	1,589
May 11, 2026	32.20	32.30	31.98	32.21	28.02	0.01%	3,829
May 8, 2026	32.16	32.35	32.09	32.20	28.01	0.65%	1,217
May 7, 2026	31.99	32.14	31.75	31.99	27.83	1.04%	1,683
May 6, 2026	31.00	31.90	31.00	31.67	27.55	0.21%	4,150
May 5, 2026	31.60	31.72	31.32	31.60	27.49	0.87%	4,014
May 4, 2026	32.77	32.81	32.47	32.58	27.25	2.20%	1,744
Apr 30, 2026	33.00	33.60	31.87	31.88	26.67	-2.06%	3,900
Apr 29, 2026	32.50	33.00	32.26	32.55	27.23	0.36%	2,951
Apr 28, 2026	32.69	33.00	32.28	32.44	27.13	-1.85%	2,800
Dec 19, 2025	37.18	37.29	37.00	37.20	27.65	0.27%	2,067
Dec 18, 2025	36.25	37.18	36.25	37.09	27.57	1.71%	1,206
Dec 17, 2025	37.07	37.23	36.47	36.47	27.11	-0.42%	382
Dec 16, 2025	36.51	36.77	36.48	36.62	27.22	-0.30%	1,134
Dec 15, 2025	36.93	37.07	36.50	36.74	27.30	0.16%	629
Dec 12, 2025	37.12	37.90	36.60	36.68	27.26	-0.29%	2,897
Dec 11, 2025	37.01	37.29	36.78	36.78	27.34	-1.58%	1,959
Dec 10, 2025	37.39	37.62	37.15	37.37	27.78	0.01%	2,371
Dec 9, 2025	37.50	37.85	37.01	37.37	27.78	0.43%	245
Dec 8, 2025	37.59	37.62	37.21	37.21	27.66	-0.49%	906
Dec 5, 2025	37.52	37.61	37.39	37.39	27.79	0.37%	393