ETR:8GM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	79.95	80.72	79.24	79.24	79.24	-0.33%	13
Nov 11, 2026	79.35	79.81	79.35	79.50	79.50	0.06%	108
Nov 10, 2026	80.02	80.53	79.45	79.45	79.45	-0.10%	15
Nov 9, 2026	77.44	79.62	77.44	79.53	79.53	1.31%	100
Nov 6, 2026	79.51	79.63	78.49	78.50	78.50	-1.89%	429
Nov 5, 2026	82.56	83.30	80.01	80.01	80.01	-3.60%	1,334
Nov 4, 2026	78.02	83.00	78.02	83.00	83.00	5.26%	374
Nov 3, 2026	79.99	80.16	78.85	78.85	78.85	-1.00%	521
Nov 2, 2026	78.00	79.90	78.00	79.65	79.65	1.85%	932
Oct 30, 2026	76.42	78.20	76.42	78.20	78.20	1.89%	169
Oct 29, 2026	73.85	76.75	73.85	76.75	76.75	5.24%	126
Oct 28, 2026	72.18	72.93	72.18	72.93	72.93	0.87%	554
Oct 27, 2026	68.44	72.30	68.44	72.30	72.30	5.98%	742
Oct 26, 2026	67.69	68.81	67.69	68.22	68.22	1.07%	389
Oct 23, 2026	69.13	69.13	67.50	67.50	67.50	-1.65%	2
Oct 22, 2026	67.17	69.63	67.17	68.63	68.63	1.66%	294
Oct 21, 2026	68.98	69.23	67.51	67.51	67.51	-2.33%	850
Oct 20, 2026	73.73	73.73	68.05	69.12	69.12	-6.57%	192
Oct 19, 2026	75.42	75.42	73.98	73.98	73.98	-2.65%	1
Oct 16, 2026	74.61	75.99	74.61	75.99	75.99	1.74%	38
Oct 15, 2026	74.68	74.83	74.36	74.69	74.69	0.57%	174
Oct 14, 2026	74.52	75.54	73.86	74.27	74.27	-1.03%	154
Oct 13, 2026	74.06	75.05	73.79	75.04	75.04	1.75%	128
Oct 12, 2026	73.44	73.89	73.44	73.75	73.75	0.42%	3
Oct 9, 2026	73.89	73.93	73.29	73.44	73.44	1.69%	269
Oct 8, 2026	71.57	72.43	71.57	72.22	72.22	-0.44%	12
Oct 7, 2026	72.42	73.36	72.42	72.54	72.54	0.42%	138
Oct 6, 2026	71.54	72.24	71.54	72.24	72.24	1.47%	-
Oct 5, 2026	69.50	71.30	69.50	71.19	71.19	2.20%	88
Oct 2, 2026	70.60	71.14	69.66	69.66	69.66	1.52%	124
Oct 1, 2026	67.68	68.62	67.68	68.62	68.62	-0.67%	48
Sep 30, 2026	70.86	70.86	69.08	69.08	69.08	-1.82%	1
Sep 29, 2026	71.06	71.06	70.36	70.36	70.36	-1.46%	1
Sep 28, 2026	72.22	72.44	71.40	71.40	71.40	-1.35%	703
Sep 25, 2026	71.06	72.38	70.65	72.38	72.38	0.18%	442
Sep 24, 2026	73.40	73.77	72.25	72.25	72.25	-1.79%	148
Sep 23, 2026	73.04	73.57	73.04	73.57	73.57	1.06%	17
Sep 22, 2026	73.82	73.82	72.78	72.80	72.80	-0.18%	266
Sep 21, 2026	71.49	72.93	71.49	72.93	72.93	1.81%	168
Sep 18, 2026	75.62	75.62	71.63	71.63	71.63	-5.91%	545
Sep 17, 2026	73.55	76.24	73.55	76.13	76.13	4.26%	176
Sep 16, 2026	73.49	73.85	73.02	73.02	73.02	-1.31%	195
Sep 15, 2026	75.90	75.90	73.99	73.99	73.99	-1.12%	8
Sep 14, 2026	73.97	74.83	73.82	74.83	74.83	0.97%	239
Sep 11, 2026	74.80	74.80	74.11	74.11	74.11	1.24%	118
Sep 10, 2026	71.78	73.22	71.78	73.20	73.20	-0.66%	94
Sep 9, 2026	72.86	73.75	72.86	73.69	73.69	-0.12%	50
Sep 8, 2026	75.56	75.56	73.77	73.78	73.78	-2.98%	605
Sep 7, 2026	75.01	76.59	75.01	76.05	76.05	1.18%	513
Sep 4, 2026	74.22	75.16	74.22	75.16	75.16	2.99%	269