ETR:9E0E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.96	43.96	43.65	43.65	-	-0.57%	2,521
Sep 22, 2026	43.85	43.95	43.85	43.90	43.90	-	345
Sep 21, 2026	43.89	43.92	43.89	43.90	43.90	0.41%	14,428
Sep 18, 2026	43.87	43.87	43.70	43.72	43.72	-0.37%	124
Sep 17, 2026	43.81	43.88	43.81	43.88	43.88	0.20%	19,885
Sep 16, 2026	43.72	43.79	43.72	43.79	43.79	0.20%	207
Sep 15, 2026	43.71	43.74	43.64	43.71	43.71	-0.11%	369
Sep 14, 2026	43.80	43.80	43.70	43.75	43.75	-0.19%	18
Sep 11, 2026	43.83	43.84	43.82	43.84	43.84	0.09%	-
Sep 10, 2026	44.03	44.03	43.80	43.80	43.80	-0.47%	1
Sep 9, 2026	44.18	44.18	44.00	44.00	44.00	-0.52%	16
Sep 8, 2026	44.19	44.23	44.13	44.23	44.23	0.14%	1,611
Sep 7, 2026	44.20	44.24	44.17	44.17	44.17	-0.28%	3
Sep 4, 2026	44.25	44.30	44.25	44.30	44.30	0.07%	-
Sep 3, 2026	44.18	44.31	44.18	44.26	44.26	0.27%	128
Sep 2, 2026	44.15	44.19	44.13	44.14	44.14	-0.20%	2,176
Sep 1, 2026	44.32	44.32	44.18	44.23	44.23	-0.09%	4,005
Aug 31, 2026	44.40	44.40	44.27	44.27	44.27	-0.32%	88
Aug 28, 2026	44.46	44.46	44.42	44.42	44.42	-0.12%	-
Aug 27, 2026	44.53	44.53	44.46	44.47	44.47	-0.17%	144
Aug 26, 2026	44.61	44.61	44.54	44.54	44.54	-0.04%	-
Aug 25, 2026	44.49	44.56	44.49	44.56	44.56	0.25%	12
Aug 24, 2026	44.48	44.48	44.45	44.45	44.45	0.07%	-
Aug 21, 2026	44.43	44.47	44.42	44.42	44.42	-0.01%	142
Aug 20, 2026	44.46	44.46	44.42	44.42	44.42	0.02%	466
Aug 19, 2026	44.47	44.47	44.41	44.41	44.41	-0.03%	6
Aug 18, 2026	44.54	44.54	44.40	44.43	44.43	-0.28%	6
Aug 17, 2026	44.60	44.60	44.55	44.55	44.55	-0.02%	120
Aug 14, 2026	44.82	44.82	44.55	44.56	44.56	-0.48%	142
Aug 13, 2026	44.67	44.78	44.67	44.78	44.78	0.23%	79
Aug 12, 2026	44.68	44.72	44.68	44.68	44.68	-0.06%	-
Aug 11, 2026	44.59	44.70	44.59	44.70	44.70	0.23%	3
Aug 10, 2026	44.78	44.78	44.60	44.60	44.60	-0.43%	5,924
Aug 7, 2026	44.75	44.79	44.72	44.79	44.79	0.03%	115
Aug 6, 2026	44.79	44.79	44.78	44.78	44.78	-0.10%	-
Aug 5, 2026	44.87	44.87	44.82	44.83	44.83	0.04%	15
Aug 4, 2026	44.70	44.81	44.65	44.81	44.81	0.29%	23
Aug 3, 2026	44.73	44.73	44.68	44.68	44.68	0.37%	2,006
Jul 31, 2026	44.64	44.64	44.51	44.51	44.51	-0.18%	-
Jul 30, 2026	44.55	44.59	44.55	44.59	44.59	-0.01%	-
Jul 29, 2026	44.69	44.69	44.60	44.60	44.60	-0.32%	2
Jul 28, 2026	44.72	44.74	44.69	44.74	44.74	0.13%	1
Jul 27, 2026	44.65	44.71	44.65	44.68	44.68	0.32%	501
Jul 24, 2026	44.46	44.54	44.46	44.54	44.54	0.32%	111
Jul 23, 2026	44.52	44.52	44.40	44.40	44.40	-0.24%	-
Jul 22, 2026	44.52	44.53	44.49	44.51	44.51	-0.08%	23,910
Jul 21, 2026	44.57	44.57	44.54	44.54	44.54	-0.07%	2,606
Jul 20, 2026	44.56	44.64	44.56	44.57	44.57	-0.14%	738
Jul 17, 2026	44.65	44.65	44.64	44.64	44.64	0.03%	-
Jul 16, 2026	44.67	44.67	44.62	44.62	44.62	-0.13%	-