ETR:82W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	28.56	28.56	28.56	28.56	-	-0.42%	-
Aug 21, 2026	28.56	28.68	28.52	28.68	28.68	3.31%	4,341
Aug 20, 2026	28.12	28.16	27.76	27.76	27.76	10.95%	308
Aug 19, 2026	23.62	25.02	23.56	25.02	25.02	3.90%	1,636
Aug 18, 2026	24.48	24.78	24.08	24.08	24.08	-0.82%	2,710
Aug 17, 2026	24.26	24.40	23.80	24.28	24.28	-2.80%	4,263
Aug 14, 2026	25.04	25.04	24.88	24.98	24.98	-1.89%	755
Aug 13, 2026	24.98	25.50	24.98	25.46	25.46	-0.70%	1,199
Aug 12, 2026	26.50	26.66	25.46	25.64	25.64	-4.68%	6,198
Aug 11, 2026	25.72	27.42	25.50	26.90	26.90	-2.47%	6,017
Aug 10, 2026	27.32	27.74	26.80	27.58	27.58	1.62%	705
Aug 7, 2026	25.76	27.14	25.76	27.14	27.14	2.80%	6,266
Aug 6, 2026	26.90	26.90	26.38	26.40	26.40	-4.42%	1,339
Aug 5, 2026	27.80	27.98	27.32	27.62	27.62	1.10%	3,112
Aug 4, 2026	26.92	27.34	26.82	27.32	27.32	3.17%	2,423
Aug 3, 2026	24.38	26.50	24.00	26.48	26.48	12.68%	2,151
Jul 31, 2026	23.70	24.58	23.50	23.50	23.50	2.09%	1,511
Jul 30, 2026	21.90	23.04	21.70	23.02	23.02	-6.27%	12,990
Jul 29, 2026	25.06	25.28	24.46	24.56	24.56	-2.00%	5,552
Jul 28, 2026	26.24	26.24	25.00	25.06	25.06	-3.24%	3,747
Jul 27, 2026	25.16	26.12	24.92	25.90	25.90	-0.38%	14,116
Jul 24, 2026	29.36	29.96	25.74	26.00	26.00	-7.34%	3,967
Jul 23, 2026	27.56	28.48	27.56	28.06	28.06	-2.16%	2,278
Jul 22, 2026	28.36	29.56	28.28	28.68	28.68	-1.58%	1,954
Jul 21, 2026	28.86	29.32	28.36	29.14	29.14	0.41%	1,457
Jul 20, 2026	28.50	29.02	28.26	29.02	29.02	2.91%	1,425
Jul 17, 2026	28.74	28.88	28.20	28.20	28.20	-8.74%	20,238
Jul 16, 2026	31.92	32.56	30.90	30.90	30.90	-4.75%	2,111
Jul 15, 2026	31.10	32.44	31.10	32.44	32.44	6.08%	3,211
Jul 14, 2026	29.80	30.74	29.80	30.58	30.58	-0.13%	2,704
Jul 13, 2026	30.20	30.86	30.08	30.62	30.62	-3.28%	993
Jul 10, 2026	31.70	31.92	31.66	31.66	31.66	1.47%	107
Jul 9, 2026	31.56	32.02	31.04	31.20	31.20	2.63%	1,101
Jul 8, 2026	30.28	31.46	30.00	30.40	30.40	-6.46%	5,794
Jul 7, 2026	33.34	33.60	32.50	32.50	32.50	-3.79%	2,243
Jul 6, 2026	32.28	34.00	32.22	33.78	33.78	5.56%	8,464
Jul 3, 2026	32.76	33.48	31.48	32.00	32.00	-1.66%	4,333
Jul 2, 2026	32.40	32.90	31.70	32.54	32.54	-2.52%	8,787
Jul 1, 2026	30.42	33.38	30.42	33.38	33.38	19.04%	33,670
Jun 30, 2026	29.20	29.20	28.04	28.04	28.04	-3.38%	1,408
Jun 29, 2026	29.96	30.32	28.68	29.02	29.02	-3.72%	1,908
Jun 26, 2026	28.04	30.40	27.80	30.14	30.14	10.32%	4,518
Jun 25, 2026	29.30	29.30	27.32	27.32	27.32	-7.33%	1,708
Jun 24, 2026	29.50	29.66	29.48	29.48	29.48	-1.73%	313
Jun 23, 2026	28.06	30.00	28.06	30.00	30.00	1.01%	2,075
Jun 22, 2026	30.56	31.32	29.64	29.70	29.70	-2.17%	10,948
Jun 19, 2026	29.74	30.36	29.56	30.36	30.36	2.08%	2,448
Jun 18, 2026	28.08	29.76	27.94	29.74	29.74	7.21%	4,259
Jun 17, 2026	27.00	27.74	27.00	27.74	27.74	2.29%	6,620
Jun 16, 2026	25.70	27.38	25.52	27.12	27.12	6.86%	30,490