ETR:8R80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	182.12	183.10	181.74	182.36	182.36	0.39%	52
Sep 21, 2026	180.88	181.66	180.88	181.66	181.66	0.82%	-
Sep 18, 2026	180.68	180.68	180.18	180.18	180.18	-0.56%	-
Sep 17, 2026	181.08	181.20	180.88	181.20	181.20	0.66%	27
Sep 16, 2026	179.20	180.70	178.66	180.02	180.02	0.61%	200
Sep 15, 2026	178.38	178.92	177.76	178.92	178.92	-0.52%	821
Sep 14, 2026	179.64	180.22	179.64	179.86	179.86	0.86%	220
Sep 11, 2026	177.30	178.56	177.30	178.32	178.32	1.01%	3,227
Sep 10, 2026	177.96	177.96	176.22	176.54	176.54	-0.02%	950
Sep 9, 2026	178.10	178.10	176.58	176.58	176.58	-1.83%	-
Sep 8, 2026	180.02	180.02	179.58	179.88	179.88	-0.61%	625
Sep 7, 2026	182.66	182.66	180.98	180.98	180.98	-1.33%	1,200
Sep 4, 2026	182.34	183.42	182.34	183.42	183.42	0.78%	-
Sep 3, 2026	181.96	182.22	180.90	182.00	182.00	-0.02%	296
Sep 2, 2026	181.54	182.04	180.88	182.04	182.04	-1.04%	-
Sep 1, 2026	185.50	185.50	183.16	183.96	183.96	-0.49%	650
Aug 31, 2026	185.86	185.86	184.86	184.86	184.86	-0.22%	950
Aug 28, 2026	185.34	185.68	185.26	185.26	185.26	1.66%	960
Aug 27, 2026	182.94	182.94	182.24	182.24	182.24	-0.25%	-
Aug 26, 2026	183.32	183.44	182.70	182.70	182.70	-	-
Aug 25, 2026	182.74	183.10	182.62	182.70	182.70	0.74%	948
Aug 24, 2026	181.72	181.90	181.28	181.36	181.36	0.38%	1,110
Aug 21, 2026	180.76	181.46	180.68	180.68	180.68	0.23%	1,144
Aug 20, 2026	180.72	180.72	179.38	180.26	180.26	0.26%	1,800
Aug 19, 2026	179.34	180.54	179.34	179.80	179.80	-0.38%	1,226
Aug 18, 2026	182.08	182.08	180.48	180.48	180.48	-2.54%	1,200
Aug 17, 2026	184.92	185.18	184.22	185.18	185.18	-0.95%	-
Aug 14, 2026	187.46	187.46	186.96	186.96	186.96	0.11%	1,800
Aug 13, 2026	185.92	187.08	185.80	186.76	186.76	0.16%	1,200
Aug 12, 2026	185.52	186.84	185.52	186.46	186.46	0.08%	2,202
Aug 11, 2026	186.12	187.32	186.12	186.32	186.32	0.40%	6,880
Aug 10, 2026	185.38	186.28	185.38	185.58	185.58	0.52%	2,039
Aug 7, 2026	183.10	184.74	182.92	184.62	184.62	1.95%	11,169
Aug 6, 2026	179.96	181.32	179.92	181.08	181.08	1.04%	1,051
Aug 5, 2026	178.66	180.38	178.66	179.22	179.22	0.96%	657
Aug 4, 2026	176.70	177.52	176.04	177.52	177.52	0.81%	104
Aug 3, 2026	177.18	177.70	174.86	176.10	176.10	-1.58%	8,139
Jul 31, 2026	181.44	181.64	178.92	178.92	178.92	-2.58%	4,665
Jul 30, 2026	182.58	183.92	182.58	183.66	183.66	0.43%	9,976
Jul 29, 2026	184.22	184.38	182.88	182.88	182.88	-	670
Jul 28, 2026	182.06	182.88	181.24	182.88	182.88	-0.08%	2,251
Jul 27, 2026	184.38	184.74	183.02	183.02	183.02	1.38%	2,478
Jul 24, 2026	179.58	180.58	179.58	180.52	180.52	1.29%	782
Jul 23, 2026	180.20	180.32	178.22	178.22	178.22	-1.27%	2,066
Jul 22, 2026	180.78	180.78	180.12	180.52	180.52	-1.69%	1,033
Jul 21, 2026	182.46	183.62	182.08	183.62	183.62	0.99%	600
Jul 20, 2026	180.36	181.98	180.36	181.82	181.82	0.83%	2,180
Jul 17, 2026	179.24	180.32	179.24	180.32	180.32	-1.36%	625
Jul 16, 2026	182.86	182.86	182.26	182.80	182.80	0.32%	600
Jul 15, 2026	183.82	183.82	182.22	182.22	182.22	-1.49%	-