ETR:855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.82	23.82	23.35	23.35	23.35	2.48%	26
Jul 30, 2026	23.37	23.49	22.79	22.79	22.79	-3.15%	632
Jul 29, 2026	24.32	24.56	23.48	23.53	23.53	-1.61%	521
Jul 28, 2026	23.91	23.91	23.91	23.91	23.91	-1.54%	-
Jul 27, 2026	24.47	24.47	24.29	24.29	24.29	-0.78%	90
Jul 24, 2026	24.48	24.48	24.48	24.48	24.48	2.77%	-
Jul 23, 2026	25.04	25.04	23.82	23.82	23.82	-5.81%	1,095
Jul 22, 2026	25.11	25.29	25.11	25.29	25.29	-3.25%	4
Jul 21, 2026	25.62	26.14	25.62	26.14	26.14	3.24%	2
Jul 20, 2026	25.00	25.32	25.00	25.32	25.32	-2.63%	25
Jul 17, 2026	26.32	26.32	26.00	26.00	26.00	-4.88%	10
Jul 16, 2026	27.60	27.74	27.34	27.34	27.34	-2.22%	1,378
Jul 15, 2026	27.96	27.96	27.96	27.96	27.96	2.51%	-
Jul 14, 2026	27.87	27.88	27.27	27.27	27.27	-4.27%	774
Jul 13, 2026	28.23	28.49	28.23	28.49	28.49	-0.44%	50
Jul 10, 2026	29.55	29.55	28.61	28.61	28.61	-0.12%	425
Jul 9, 2026	28.65	28.65	28.65	28.65	28.65	4.77%	28
Jul 8, 2026	28.35	28.35	27.34	27.34	27.34	-11.46%	10
Jul 7, 2026	29.87	31.10	29.87	30.88	30.88	3.36%	1,402
Jul 6, 2026	29.88	29.88	29.88	29.88	29.88	-4.32%	-
Jul 2, 2026	31.18	31.23	30.92	31.23	31.23	1.96%	967
Jun 30, 2026	30.64	30.64	30.56	30.63	30.63	3.62%	151
Jun 29, 2026	29.94	30.20	29.56	29.56	29.56	4.05%	62
Jun 26, 2026	28.56	28.56	28.10	28.41	28.41	-1.42%	274
Jun 25, 2026	29.25	29.25	28.82	28.82	28.82	2.18%	409
Jun 24, 2026	28.20	28.20	28.20	28.20	28.20	1.22%	400
Jun 23, 2026	27.86	27.86	27.86	27.86	27.86	-2.60%	-
Jun 22, 2026	27.86	28.61	27.86	28.61	28.61	8.97%	74
Jun 18, 2026	26.89	26.89	26.25	26.25	26.25	-5.20%	138
Jun 16, 2026	27.89	27.89	27.69	27.69	27.69	-4.67%	125
Jun 15, 2026	27.09	29.18	27.09	29.05	29.05	8.95%	1,010
Jun 12, 2026	26.66	26.66	26.66	26.66	26.66	2.78%	808
Jun 11, 2026	25.94	25.94	25.94	25.94	25.94	-3.51%	-
Jun 10, 2026	26.87	27.25	26.21	26.89	26.89	2.58%	577
Jun 9, 2026	26.90	26.94	26.21	26.21	26.21	0.08%	25
Jun 8, 2026	25.69	26.19	25.69	26.19	26.19	-3.16%	34
Jun 5, 2026	27.05	27.05	27.05	27.05	27.05	-2.40%	2