ETR:8AK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	37.02	37.52	37.02	37.52	37.52	-0.56%	-
Oct 6, 2026	38.23	38.29	37.73	37.73	37.73	-0.61%	-
Oct 5, 2026	37.28	37.96	37.28	37.96	37.96	2.40%	-
Oct 2, 2026	36.01	37.07	36.01	37.07	37.07	1.65%	-
Oct 1, 2026	35.80	36.47	35.80	36.47	36.47	1.62%	-
Sep 30, 2026	36.38	36.38	35.89	35.89	35.89	0.28%	-
Sep 29, 2026	35.88	35.88	35.59	35.79	35.79	1.27%	-
Sep 28, 2026	35.98	35.98	35.34	35.34	35.34	-0.81%	-
Sep 25, 2026	35.95	35.95	35.63	35.63	35.63	-1.47%	-
Sep 24, 2026	37.34	37.34	36.16	36.16	36.16	-2.27%	-
Sep 23, 2026	37.94	38.15	37.00	37.00	37.00	-4.54%	-
Sep 22, 2026	38.89	38.89	38.31	38.76	38.76	1.25%	-
Sep 21, 2026	37.48	40.48	37.48	38.28	38.28	-2.30%	-
Sep 18, 2026	40.76	40.86	39.18	39.18	39.18	-3.95%	-
Sep 17, 2026	40.36	40.79	40.25	40.79	40.79	2.51%	-
Sep 16, 2026	39.97	40.07	39.79	39.79	39.79	2.16%	-
Sep 15, 2026	39.69	39.69	38.95	38.95	38.95	-1.91%	-
Sep 14, 2026	39.88	39.88	39.63	39.71	39.71	0.40%	-
Sep 11, 2026	39.88	40.10	39.55	39.55	39.55	0.61%	-
Sep 10, 2026	39.09	39.31	39.09	39.31	39.31	0.43%	-
Sep 9, 2026	39.07	39.14	38.53	39.14	39.14	-1.14%	-
Sep 8, 2026	39.44	39.65	39.44	39.59	39.59	0.33%	-
Sep 7, 2026	39.46	39.46	39.46	39.46	39.46	-1.42%	-
Sep 4, 2026	40.03	40.03	40.03	40.03	40.03	-1.89%	-
Sep 3, 2026	40.80	40.80	40.80	40.80	40.80	0.10%	-
Sep 2, 2026	40.76	40.76	40.76	40.76	40.76	0.49%	-
Sep 1, 2026	40.62	40.62	40.56	40.56	40.56	0.17%	5
Aug 31, 2026	40.49	40.49	40.49	40.49	40.49	-2.15%	-
Aug 28, 2026	41.38	41.38	41.38	41.38	41.38	-1.78%	-
Aug 27, 2026	42.13	42.13	42.13	42.13	42.13	0.31%	-
Aug 26, 2026	42.00	42.00	42.00	42.00	42.00	-0.38%	-
Aug 25, 2026	42.16	42.16	42.16	42.16	42.16	1.86%	-
Aug 24, 2026	41.39	41.39	41.39	41.39	41.39	-0.41%	-
Aug 21, 2026	41.56	41.56	41.56	41.56	41.56	-4.06%	-
Aug 19, 2026	43.32	43.32	43.32	43.32	43.32	1.19%	-
Aug 18, 2026	42.81	42.81	42.81	42.81	42.81	-0.56%	-
Aug 17, 2026	43.05	43.05	43.05	43.05	43.05	0.16%	-
Aug 14, 2026	42.70	42.98	42.70	42.98	42.98	-0.74%	35
Aug 13, 2026	43.30	43.30	43.30	43.30	43.30	0.02%	-
Aug 12, 2026	43.29	43.29	43.29	43.29	43.29	1.62%	-
Aug 11, 2026	42.60	42.60	42.60	42.60	42.60	0.26%	-
Aug 10, 2026	42.49	42.49	42.49	42.49	42.49	0.24%	-
Aug 7, 2026	42.39	42.39	42.39	42.39	42.39	-2.71%	-
Aug 5, 2026	43.57	43.57	43.57	43.57	43.57	1.61%	-
Aug 4, 2026	42.88	42.88	42.88	42.88	42.88	0.87%	-
Jul 31, 2026	42.51	42.51	42.51	42.51	42.51	0.16%	-
Jul 30, 2026	42.44	42.44	42.44	42.44	42.44	-8.63%	-
Jul 27, 2026	46.45	46.45	46.45	46.45	46.45	-0.41%	23
Jul 24, 2026	46.64	46.64	46.64	46.64	46.64	-0.64%	-
Jul 23, 2026	46.94	46.94	46.94	46.94	46.94	1.67%	-