ETR:7USH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	41.63	41.64	41.23	41.23	-	-0.77%	8,167
Sep 22, 2026	41.54	41.69	41.52	41.56	41.56	-0.04%	15,294
Sep 21, 2026	41.57	41.61	41.54	41.57	41.57	0.25%	6,101
Sep 18, 2026	41.67	41.68	41.44	41.47	41.47	-0.39%	5,134
Sep 17, 2026	41.51	41.66	41.49	41.63	41.63	0.10%	13,582
Sep 16, 2026	41.48	41.62	41.45	41.59	41.59	0.25%	11,703
Sep 15, 2026	41.39	41.50	41.35	41.48	41.48	-0.31%	22,663
Sep 14, 2026	41.65	41.65	41.48	41.61	41.61	-0.15%	29,064
Sep 11, 2026	41.64	41.69	41.55	41.67	41.67	-0.12%	9,343
Sep 10, 2026	41.99	41.99	41.67	41.72	41.72	-0.60%	11,970
Sep 9, 2026	42.10	42.10	41.94	41.97	41.97	-0.33%	6,970
Sep 8, 2026	42.10	42.19	42.07	42.12	42.12	0.14%	27,281
Sep 7, 2026	42.07	42.09	42.05	42.06	42.06	-0.21%	5,845
Sep 4, 2026	42.19	42.24	42.07	42.15	42.15	-0.22%	21,206
Sep 3, 2026	42.16	42.26	42.10	42.24	42.24	0.42%	9,513
Sep 2, 2026	42.03	42.10	42.02	42.06	42.06	-0.22%	20,628
Sep 1, 2026	42.25	42.25	42.08	42.15	42.15	-0.07%	11,317
Aug 31, 2026	42.32	42.33	42.16	42.18	42.18	-0.32%	11,080
Aug 28, 2026	42.45	42.50	42.32	42.32	42.32	-0.41%	14,542
Aug 27, 2026	42.56	42.56	42.43	42.49	42.49	0.03%	5,376
Aug 26, 2026	42.51	42.58	42.43	42.48	42.48	-0.17%	8,178
Aug 25, 2026	42.35	42.55	42.35	42.55	42.55	0.45%	9,579
Aug 24, 2026	42.36	42.41	42.29	42.36	42.36	0.22%	5,273
Aug 21, 2026	42.36	42.41	42.27	42.27	42.27	-0.15%	6,442
Aug 20, 2026	42.50	42.50	42.33	42.33	42.33	-0.34%	4,308
Aug 19, 2026	42.41	42.51	42.37	42.48	42.48	0.37%	4,462
Aug 18, 2026	42.30	42.36	42.23	42.32	42.32	-0.07%	2,644
Aug 17, 2026	42.43	42.44	42.29	42.35	42.35	-0.10%	4,036
Aug 14, 2026	42.47	42.48	42.39	42.39	42.39	-0.29%	2,924
Aug 13, 2026	42.40	42.59	42.40	42.51	42.51	0.32%	6,354
Aug 12, 2026	42.35	42.43	42.35	42.38	42.38	0.20%	7,845
Aug 11, 2026	42.22	42.39	42.18	42.30	42.30	0.03%	4,724
Aug 10, 2026	42.41	42.42	42.28	42.29	42.29	-0.33%	5,233
Aug 7, 2026	42.35	42.55	42.35	42.43	42.43	0.13%	2,672
Aug 6, 2026	42.49	42.51	42.37	42.37	42.37	-0.23%	1,935
Aug 5, 2026	42.53	42.54	42.40	42.47	42.47	0.09%	16,350
Aug 4, 2026	42.31	42.47	42.21	42.44	42.44	0.37%	14,755
Aug 3, 2026	42.41	42.41	42.25	42.28	42.28	0.31%	7,302
Jul 31, 2026	42.45	42.45	42.14	42.15	42.15	-0.48%	11,016
Jul 30, 2026	42.22	42.38	42.22	42.35	42.35	-0.02%	12,141
Jul 29, 2026	42.51	42.51	42.36	42.36	42.36	-0.37%	4,513
Jul 28, 2026	42.45	42.52	42.39	42.52	42.52	0.36%	13,494
Jul 27, 2026	42.40	42.40	42.33	42.36	42.36	0.11%	8,967
Jul 24, 2026	42.19	42.36	42.19	42.32	42.32	0.37%	6,091
Jul 23, 2026	42.30	42.30	42.16	42.16	42.16	-0.40%	13,190
Jul 22, 2026	42.39	42.41	42.29	42.33	42.33	-0.21%	13,905
Jul 21, 2026	42.53	42.54	42.37	42.42	42.42	-0.25%	7,212
Jul 20, 2026	42.55	42.65	42.52	42.52	42.52	-0.37%	4,568
Jul 17, 2026	42.68	42.73	42.66	42.68	42.68	0.25%	7,136
Jul 16, 2026	42.57	42.58	42.50	42.57	42.57	-0.10%	6,625