ETR:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	77.30	77.36	76.03	76.26	76.26	1.10%	460
Jul 30, 2026	77.71	78.15	75.43	75.43	75.43	-5.16%	82
Jul 29, 2026	78.88	79.53	78.88	79.53	79.53	0.30%	122
Jul 28, 2026	78.05	79.29	78.00	79.29	79.29	6.80%	328
Jul 27, 2026	73.46	75.16	73.46	74.24	74.24	6.44%	227
Jul 23, 2026	69.75	69.75	69.75	69.75	69.75	-0.33%	-
Jul 22, 2026	69.98	69.98	69.98	69.98	69.98	1.14%	4
Jul 21, 2026	65.36	69.19	65.36	69.19	69.19	3.67%	140
Jul 20, 2026	65.88	67.01	65.88	66.74	66.74	-0.86%	34
Jul 17, 2026	66.90	67.92	66.90	67.32	67.32	-0.30%	164
Jul 16, 2026	67.69	67.69	67.52	67.52	67.52	-0.59%	2
Jul 15, 2026	67.62	67.92	67.62	67.92	67.92	1.30%	17
Jul 14, 2026	67.62	67.63	67.05	67.05	67.05	-0.99%	143
Jul 13, 2026	68.34	68.34	67.51	67.72	67.72	-1.10%	215
Jul 10, 2026	66.95	68.47	66.95	68.47	68.47	2.67%	51
Jul 9, 2026	66.70	66.70	66.69	66.69	66.69	1.18%	2
Jul 8, 2026	65.93	65.93	65.91	65.91	65.91	-0.77%	11
Jul 7, 2026	67.61	67.61	66.42	66.42	66.42	-1.60%	3
Jul 6, 2026	65.84	67.50	65.84	67.50	67.50	3.24%	30
Jul 3, 2026	65.38	65.38	65.38	65.38	65.38	0.02%	-
Jul 2, 2026	65.90	65.90	65.37	65.37	65.37	-2.65%	106
Jul 1, 2026	67.75	68.89	67.00	67.15	67.15	0.92%	163
Jun 30, 2026	66.75	66.77	66.54	66.54	66.54	-1.58%	48
Jun 29, 2026	68.44	68.44	67.61	67.61	67.61	-2.71%	8
Jun 26, 2026	68.74	69.49	68.74	69.49	69.49	-1.31%	6
Jun 25, 2026	69.82	70.51	69.54	70.41	70.41	-0.09%	85
Jun 24, 2026	69.64	70.47	69.64	70.47	70.47	0.95%	305
Jun 23, 2026	70.37	70.37	69.38	69.81	69.81	1.17%	34
Jun 22, 2026	68.39	69.38	68.39	69.00	69.00	-0.13%	160
Jun 19, 2026	68.49	69.09	68.49	69.09	69.09	-0.78%	23
Jun 18, 2026	69.75	69.75	69.35	69.63	69.63	-1.92%	145
Jun 17, 2026	70.70	71.53	70.70	70.99	70.99	-2.14%	263
Jun 16, 2026	73.38	73.38	72.54	72.54	72.54	0.39%	44
Jun 15, 2026	71.56	72.26	70.88	72.26	72.26	3.10%	76
Jun 12, 2026	70.13	70.13	70.09	70.09	70.09	1.46%	17
Jun 11, 2026	69.05	69.23	68.97	69.08	69.08	-4.07%	139
Jun 10, 2026	72.01	72.01	72.01	72.01	72.01	1.59%	1
Jun 9, 2026	72.47	72.47	70.88	70.88	70.88	-2.07%	7
Jun 8, 2026	71.85	72.38	70.96	72.38	72.38	1.29%	256
Jun 5, 2026	72.26	72.27	70.34	71.46	71.46	0.61%	336
Jun 4, 2026	69.93	71.35	69.93	71.18	71.03	-0.15%	65
Jun 3, 2026	69.51	71.68	69.51	71.29	71.13	-1.00%	8
Jun 2, 2026	71.43	72.01	71.43	72.01	71.85	2.30%	139
Jun 1, 2026	71.98	71.98	70.01	70.39	70.24	-3.15%	199
May 28, 2026	72.16	72.68	72.00	72.68	72.52	0.73%	144
May 27, 2026	69.98	72.15	69.98	72.15	71.99	5.90%	271
May 26, 2026	68.21	68.60	68.13	68.13	67.98	-0.54%	219
May 25, 2026	69.73	69.73	68.50	68.50	68.35	0.35%	4
May 22, 2026	66.77	68.26	66.77	68.26	68.11	3.86%	5
May 21, 2026	65.62	65.72	65.32	65.72	65.58	1.83%	322