ETR:93M1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	29.00	29.20	27.00	28.30	-	-1.74%	4,172
Jul 8, 2026	29.30	29.30	28.00	28.80	28.80	-1.71%	11,788
Jul 7, 2026	29.30	29.30	29.00	29.30	29.30	0.34%	12,678
Jul 6, 2026	29.20	29.60	29.00	29.20	29.20	0.34%	8,974
Jul 3, 2026	29.10	29.20	28.40	29.10	29.10	-	4,346
Jul 2, 2026	29.00	29.40	28.70	29.10	29.10	-0.68%	9,698
Jul 1, 2026	29.70	29.70	28.90	29.30	29.30	-0.68%	10,212
Jun 30, 2026	28.80	29.50	28.60	29.50	29.50	2.08%	8,017
Jun 29, 2026	28.70	29.10	28.60	28.90	28.90	0.70%	5,048
Jun 26, 2026	29.00	29.10	28.60	28.70	28.70	-1.03%	2,630
Jun 25, 2026	28.50	29.00	28.50	29.00	29.00	2.47%	1,982
Jun 24, 2026	28.90	29.00	28.20	28.30	28.30	-1.39%	2,081
Jun 23, 2026	29.00	29.00	28.70	28.70	28.70	-1.03%	438
Jun 22, 2026	29.10	29.10	28.70	29.00	29.00	-0.34%	1,129
Jun 19, 2026	29.00	29.10	28.90	29.10	29.10	0.34%	192
Jun 18, 2026	28.80	29.30	28.80	29.00	29.00	0.69%	4,392
Jun 17, 2026	28.70	28.90	28.70	28.80	28.80	0.35%	281
Jun 16, 2026	28.80	29.00	28.50	28.70	28.70	1.41%	1,825
Jun 15, 2026	27.90	28.70	27.60	28.30	28.30	2.17%	2,822
Jun 12, 2026	27.80	28.00	27.70	27.70	27.70	0.73%	536
Jun 11, 2026	27.60	27.80	27.50	27.50	27.50	-1.08%	1,216
Jun 10, 2026	28.30	28.30	27.40	27.80	27.80	-0.36%	2,533
Jun 9, 2026	28.70	28.70	27.90	27.90	27.90	-1.76%	2,544
Jun 8, 2026	26.80	28.50	26.40	28.40	28.40	6.77%	10,790
Jun 5, 2026	26.50	27.40	26.10	26.60	26.60	0.76%	7,217
Jun 4, 2026	26.30	26.40	26.00	26.40	26.40	-	3,657
Jun 3, 2026	26.50	27.30	26.30	26.40	26.40	0.38%	10,644
Jun 2, 2026	26.50	26.50	26.20	26.30	26.30	-	2,629
Jun 1, 2026	26.50	26.50	26.20	26.30	26.30	-0.38%	885
May 29, 2026	26.50	26.50	26.40	26.40	26.40	-0.38%	820
May 28, 2026	26.50	26.50	26.30	26.50	26.50	0.38%	1,163
May 27, 2026	26.00	26.70	26.00	26.40	26.40	0.38%	2,779
May 26, 2026	26.10	26.70	26.10	26.30	26.30	1.94%	1,337
May 25, 2026	25.90	26.70	25.10	25.80	25.80	-1.15%	8,414
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