ETR:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	74.41	75.25	74.41	75.25	75.25	3.01%	147
Aug 20, 2026	72.98	73.16	72.27	73.05	73.05	-0.07%	557
Aug 19, 2026	72.14	73.10	72.14	73.10	73.10	1.12%	220
Aug 18, 2026	72.74	72.85	72.29	72.29	72.29	-1.70%	461
Aug 17, 2026	74.15	74.15	73.54	73.54	73.54	-1.51%	174
Aug 14, 2026	74.89	74.97	74.67	74.67	74.67	-0.94%	222
Aug 13, 2026	75.76	75.76	75.38	75.38	75.38	-0.40%	108
Aug 12, 2026	77.96	77.96	75.45	75.68	75.68	-2.06%	171
Aug 11, 2026	76.14	77.27	76.14	77.27	77.27	0.89%	208
Aug 10, 2026	75.09	76.59	75.09	76.59	76.59	1.28%	103
Aug 7, 2026	75.65	75.70	75.37	75.62	75.62	-1.31%	111
Aug 6, 2026	76.87	77.17	76.60	76.62	76.62	-0.26%	109
Aug 5, 2026	75.40	76.94	75.40	76.82	76.82	1.45%	204
Aug 4, 2026	76.12	76.45	74.99	75.72	75.72	-1.15%	189
Aug 3, 2026	78.10	78.12	76.60	76.60	76.60	0.45%	46
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