ETR:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	66.48	66.48	66.48	66.48	66.48	1.17%	1
Mar 26, 2026	66.23	66.23	65.71	65.71	65.71	-1.44%	2
Mar 25, 2026	67.20	67.21	66.44	66.67	66.67	1.65%	302
Mar 24, 2026	65.87	65.87	65.59	65.59	65.59	1.39%	1
Mar 23, 2026	62.35	64.69	62.35	64.69	64.69	2.44%	239
Mar 20, 2026	64.16	64.16	63.14	63.15	63.15	-0.80%	12
Mar 19, 2026	64.49	64.49	63.08	63.66	63.66	-1.06%	208
Mar 18, 2026	63.86	64.89	63.86	64.34	64.34	0.25%	25
Mar 17, 2026	63.60	64.18	63.60	64.18	64.18	1.63%	1
Mar 16, 2026	64.04	64.09	63.15	63.15	63.15	-0.60%	22
Mar 13, 2026	63.76	63.76	63.53	63.53	63.53	-0.58%	100
Mar 12, 2026	63.90	63.90	63.90	63.90	63.90	-1.16%	-
Mar 11, 2026	64.50	65.58	64.41	64.65	64.65	0.36%	66
Mar 10, 2026	64.43	64.43	64.42	64.42	64.42	1.90%	2
Mar 9, 2026	64.26	64.26	63.09	63.22	63.22	-1.39%	212
Mar 6, 2026	65.96	65.96	64.11	64.11	64.11	-2.80%	2
Mar 5, 2026	67.86	67.86	65.96	65.96	65.80	-2.67%	2
Mar 4, 2026	66.32	68.12	66.32	67.77	67.61	4.23%	204
Mar 3, 2026	65.69	65.69	65.02	65.02	64.87	-0.61%	275
Mar 2, 2026	65.90	65.90	64.80	65.42	65.27	-5.50%	195
Feb 26, 2026	69.83	69.83	69.22	69.23	69.07	-0.82%	12
Feb 25, 2026	68.76	69.80	68.76	69.80	69.64	2.63%	232
Feb 24, 2026	68.01	68.01	68.01	68.01	67.85	-	45
Feb 23, 2026	68.78	68.78	68.01	68.01	67.85	-1.00%	38
Feb 20, 2026	69.98	69.98	68.70	68.70	68.54	-1.84%	238
Feb 19, 2026	71.30	71.30	69.99	69.99	69.82	-1.30%	428
Feb 18, 2026	69.18	70.91	69.18	70.91	70.74	4.26%	629
Feb 17, 2026	67.95	68.01	67.95	68.01	67.85	-1.19%	1
Feb 16, 2026	68.88	68.88	68.82	68.83	68.67	0.89%	38
Feb 13, 2026	67.68	68.22	66.56	68.22	68.06	0.41%	208
Feb 12, 2026	67.94	67.94	67.94	67.94	67.78	-0.06%	-
Feb 11, 2026	67.75	67.98	67.75	67.98	67.82	1.21%	1
Feb 10, 2026	67.81	67.84	67.17	67.17	67.01	-1.98%	202
Feb 9, 2026	71.56	71.56	68.53	68.53	68.37	-3.40%	144
Feb 6, 2026	70.93	70.94	70.00	70.94	70.77	-1.06%	404
Feb 5, 2026	71.72	71.72	71.70	71.70	71.53	-3.00%	1
Feb 4, 2026	72.78	73.97	72.78	73.92	73.75	1.30%	25
Feb 3, 2026	71.91	72.97	71.91	72.97	72.80	3.31%	49
Feb 2, 2026	70.18	71.02	70.05	70.63	70.46	-0.56%	134
Jan 30, 2026	71.75	72.02	71.03	71.03	70.86	-1.32%	17
Jan 29, 2026	71.44	71.98	71.44	71.98	71.81	0.06%	165
Jan 28, 2026	71.81	72.44	71.09	71.94	71.77	-0.44%	25
Jan 27, 2026	67.10	72.36	65.87	72.26	72.09	7.92%	2,224
Jan 26, 2026	67.66	67.66	66.96	66.96	66.80	-1.24%	356
Jan 23, 2026	69.34	69.34	67.80	67.80	67.64	-3.03%	80
Jan 22, 2026	69.91	69.92	69.91	69.92	69.75	4.14%	32
Jan 21, 2026	66.84	67.14	66.83	67.14	66.98	0.66%	410
Jan 20, 2026	66.96	66.96	66.70	66.70	66.54	-1.72%	11
Jan 19, 2026	68.64	68.90	67.87	67.87	67.71	-2.93%	473
Jan 16, 2026	69.56	69.92	69.34	69.92	69.75	-0.31%	54