ETR:93M1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	25.90	26.70	25.10	25.90	-	-0.77%	5,944
May 22, 2026	26.40	26.40	26.00	26.10	26.10	-0.38%	241
May 21, 2026	26.70	26.90	26.20	26.20	26.20	-1.50%	3,928
May 20, 2026	27.00	27.10	26.40	26.60	26.60	-0.37%	2,178
May 19, 2026	27.70	27.70	26.40	26.70	26.70	3.09%	6,737
May 18, 2026	21.30	26.50	21.30	25.90	25.90	19.91%	13,888
May 15, 2026	22.20	22.30	21.60	21.60	21.60	-2.70%	1,408
May 14, 2026	22.00	22.30	22.00	22.20	22.20	0.91%	103
May 13, 2026	21.40	22.00	21.40	22.00	22.00	3.77%	1,974
May 12, 2026	21.30	21.30	21.00	21.20	21.20	-0.47%	86
May 11, 2026	21.10	21.50	21.10	21.30	21.30	-0.93%	648
May 8, 2026	21.30	21.50	20.90	21.50	21.50	-	759
May 7, 2026	21.40	21.70	21.40	21.50	21.50	1.42%	945
May 6, 2026	21.30	21.30	20.70	21.20	21.20	-1.40%	322
May 5, 2026	21.50	21.90	21.40	21.50	21.50	1.42%	454
May 4, 2026	21.10	22.00	21.10	21.20	21.20	0.47%	2,489
Apr 30, 2026	20.80	21.20	20.80	21.10	21.10	2.43%	626
Apr 29, 2026	20.50	20.60	20.50	20.60	20.60	0.98%	546
Apr 28, 2026	20.20	20.40	20.20	20.40	20.40	-	106
Apr 27, 2026	20.10	20.80	20.10	20.40	20.40	-	325
Apr 24, 2026	20.50	20.60	20.20	20.40	20.40	-1.45%	1,145
Apr 23, 2026	21.10	21.80	20.60	20.70	20.70	-1.90%	2,656
Apr 22, 2026	20.20	21.20	20.20	21.10	21.10	5.76%	4,975
Apr 21, 2026	20.30	20.60	19.95	19.95	19.95	-1.24%	1,416
Apr 20, 2026	19.75	20.20	19.75	20.20	20.20	2.54%	721
Apr 17, 2026	19.55	19.70	19.55	19.70	19.70	1.55%	222
Apr 16, 2026	19.20	19.40	19.20	19.40	19.40	1.57%	325
Apr 15, 2026	19.55	19.55	19.00	19.10	19.10	-0.78%	38
Apr 14, 2026	19.55	19.55	19.05	19.25	19.25	1.58%	162
Apr 13, 2026	19.15	19.15	18.95	18.95	18.95	0.53%	147
Apr 10, 2026	18.80	18.85	18.75	18.85	18.85	0.53%	99
Apr 9, 2026	18.60	19.10	18.60	18.75	18.75	-0.53%	12
Apr 8, 2026	19.00	19.00	18.60	18.85	18.85	0.53%	287
Apr 7, 2026	18.95	19.00	18.75	18.75	18.75	-0.79%	133
Apr 2, 2026	18.95	18.95	18.60	18.90	18.90	-1.31%	513
Apr 1, 2026	19.05	19.70	19.05	19.15	19.15	1.32%	5,054
Mar 31, 2026	18.30	18.90	18.30	18.90	18.90	1.61%	490
Mar 30, 2026	18.00	18.85	18.00	18.60	18.60	2.48%	3,648
Mar 27, 2026	18.00	18.45	18.00	18.15	18.15	-0.27%	1,097
Mar 26, 2026	18.00	18.20	18.00	18.20	18.20	-	10
Mar 25, 2026	18.10	18.40	18.10	18.20	18.20	1.39%	365
Mar 24, 2026	18.40	18.45	17.70	17.95	17.95	-1.91%	1,451
Mar 23, 2026	18.15	18.40	18.15	18.30	18.30	-	222
Mar 20, 2026	18.50	18.55	17.90	18.30	18.30	-1.88%	3,613
Mar 19, 2026	19.00	19.00	18.50	18.65	18.65	-2.10%	2,739
Mar 18, 2026	18.85	19.05	18.85	19.05	19.05	1.33%	294
Mar 17, 2026	18.80	18.90	18.50	18.80	18.80	0.27%	1,261
Mar 16, 2026	19.05	19.05	18.50	18.75	18.75	-1.32%	3,096
Mar 13, 2026	19.20	19.20	18.95	19.00	19.00	-0.26%	683
Mar 12, 2026	19.75	19.75	19.00	19.05	19.05	-4.51%	1,610