ETR:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	67.69	67.69	66.51	66.89	-	-0.96%	101
Apr 22, 2026	67.60	67.60	67.54	67.54	67.54	-0.62%	12
Apr 21, 2026	68.34	68.84	67.96	67.96	67.96	-0.70%	24
Apr 20, 2026	68.44	68.44	68.44	68.44	68.44	2.65%	13
Apr 17, 2026	66.67	66.67	66.67	66.67	66.67	1.28%	52
Apr 16, 2026	66.25	66.25	65.83	65.83	65.83	-0.80%	50
Apr 15, 2026	67.14	67.50	66.36	66.36	66.36	-1.76%	77
Apr 14, 2026	65.99	67.55	65.99	67.55	67.55	4.07%	402
Apr 13, 2026	64.24	64.91	64.24	64.91	64.91	-0.51%	38
Apr 10, 2026	65.06	65.65	65.06	65.24	65.24	-0.50%	28
Apr 9, 2026	64.63	65.57	64.63	65.57	65.57	0.69%	44
Apr 8, 2026	64.66	65.53	64.66	65.12	65.12	4.68%	130
Apr 7, 2026	63.01	63.01	61.98	62.21	62.21	-1.19%	19
Apr 2, 2026	64.70	64.70	62.96	62.96	62.96	-3.49%	367
Apr 1, 2026	65.15	65.24	65.15	65.24	65.24	1.68%	63
Mar 31, 2026	63.81	64.16	63.81	64.16	64.16	-0.65%	3
Mar 30, 2026	62.78	64.59	62.78	64.58	64.58	-2.86%	275
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