ETR:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	69.51	69.51	69.51	69.51	-	-3.47%	1
Jun 2, 2026	71.43	72.01	71.43	72.01	72.01	2.30%	139
Jun 1, 2026	71.98	71.98	70.01	70.39	70.39	-3.15%	199
May 28, 2026	72.16	72.68	72.00	72.68	72.68	0.73%	144
May 27, 2026	69.98	72.15	69.98	72.15	72.15	5.90%	271
May 26, 2026	68.21	68.60	68.13	68.13	68.13	-0.54%	219
May 25, 2026	69.73	69.73	68.50	68.50	68.50	0.35%	4
May 22, 2026	66.77	68.26	66.77	68.26	68.26	3.86%	5
May 21, 2026	65.62	65.72	65.32	65.72	65.72	1.83%	322
May 20, 2026	62.38	64.54	62.38	64.54	64.54	0.86%	84
May 18, 2026	63.99	63.99	63.99	63.99	63.99	-1.78%	-
May 15, 2026	66.63	66.63	65.15	65.15	65.15	-0.44%	5
May 14, 2026	65.70	65.70	65.44	65.44	65.44	-0.62%	14
May 13, 2026	65.25	65.85	65.07	65.85	65.85	2.05%	350
May 12, 2026	64.00	64.53	64.00	64.53	64.53	-3.17%	114
May 11, 2026	66.64	66.64	66.64	66.64	66.64	-0.28%	43
May 8, 2026	67.19	67.19	66.51	66.83	66.83	-0.68%	98
May 7, 2026	66.94	67.29	66.94	67.29	67.29	1.02%	175
May 6, 2026	64.82	67.24	64.82	66.61	66.61	1.46%	66
May 5, 2026	65.57	65.79	65.57	65.65	65.65	1.48%	46
May 4, 2026	65.18	65.40	64.69	64.69	64.69	-1.45%	262
Apr 30, 2026	65.86	65.86	65.64	65.64	65.64	-2.55%	46
Apr 29, 2026	67.73	67.73	67.36	67.36	67.36	3.46%	13
Apr 28, 2026	66.92	66.92	65.11	65.11	65.11	-1.84%	679
Apr 27, 2026	66.04	66.75	65.97	66.33	66.33	-0.21%	765
Apr 24, 2026	67.56	67.56	66.47	66.47	66.47	-0.66%	1
Apr 23, 2026	67.69	67.69	66.51	66.91	66.91	-0.93%	552
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