ETR:82W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	28.58	28.58	28.58	28.58	-	-1.52%	-
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
Jun 15, 2026	23.88	25.38	23.60	25.38	25.38	7.82%	19,849
Jun 12, 2026	23.66	23.94	23.54	23.54	23.54	-3.37%	3,138
Jun 11, 2026	24.32	24.36	24.32	24.36	24.36	-3.26%	397
Jun 10, 2026	24.44	25.50	24.44	25.18	25.18	7.98%	6,056
Jun 9, 2026	23.76	24.84	23.32	23.32	23.32	-0.51%	10,458
Jun 8, 2026	22.62	23.50	22.62	23.44	23.44	2.45%	3,226
Jun 5, 2026	24.16	24.16	22.88	22.88	22.88	-8.81%	1,211