ETR:8EO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	18.62	19.48	18.62	19.36	19.36	4.42%	1,002
Jul 8, 2026	18.40	18.90	18.40	18.54	18.54	-4.63%	850
Jul 7, 2026	19.68	19.68	19.40	19.44	19.44	6.23%	3,365
Jul 6, 2026	18.38	18.38	18.30	18.30	18.30	-0.33%	290
Jul 3, 2026	18.36	18.36	18.36	18.36	18.36	-	26
Jul 2, 2026	18.40	18.50	18.16	18.36	18.36	-0.97%	8,590
Jul 1, 2026	18.48	18.68	18.48	18.54	18.54	9.45%	128
Jun 30, 2026	17.54	17.54	16.94	16.94	16.94	-1.51%	736
Jun 29, 2026	16.76	17.48	16.76	17.20	17.20	3.61%	1,730
Jun 26, 2026	15.80	16.60	15.64	16.60	16.60	3.36%	1,534
Jun 25, 2026	17.12	17.12	15.88	16.06	16.06	-6.41%	2,267
Jun 24, 2026	17.24	17.62	17.02	17.16	17.16	-1.49%	4,319
Jun 23, 2026	16.28	17.72	16.28	17.42	17.42	8.74%	4,674
Jun 22, 2026	16.60	16.70	16.00	16.02	16.02	-0.99%	9,678
Jun 18, 2026	16.38	16.48	15.62	16.18	16.18	-4.15%	18,920
Jun 17, 2026	16.92	16.92	16.40	16.88	16.88	0.12%	4,402
Jun 16, 2026	17.28	17.30	16.78	16.86	16.86	-1.40%	3,903
Jun 15, 2026	18.14	18.20	17.00	17.10	17.10	-1.95%	4,653
Jun 12, 2026	18.00	18.00	17.10	17.44	17.44	2.83%	1,751
Jun 11, 2026	17.48	17.48	16.76	16.96	16.96	-4.50%	1,003
Jun 10, 2026	17.76	17.76	17.76	17.76	17.76	-	264
Jun 9, 2026	18.90	18.90	17.76	17.76	17.76	-5.13%	1,702
Jun 8, 2026	19.08	19.28	18.72	18.72	18.72	-2.40%	3,609
Jun 5, 2026	19.40	19.42	19.18	19.18	19.18	-6.10%	1,400