ETR:9MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	85.73	86.35	81.63	81.63	81.63	-3.45%	8,390
Mar 26, 2026	84.29	86.79	83.25	84.55	84.55	-0.09%	7,106
Mar 25, 2026	81.88	85.00	81.11	84.63	84.63	6.79%	12,130
Mar 24, 2026	77.84	80.26	76.60	79.25	79.25	2.39%	3,594
Mar 23, 2026	74.59	78.00	74.48	77.40	77.40	0.38%	9,480
Mar 20, 2026	77.75	78.02	76.53	77.11	77.11	2.31%	3,648
Mar 19, 2026	76.01	76.02	74.51	75.37	75.37	-1.75%	3,169
Mar 18, 2026	79.88	79.90	76.71	76.71	76.71	-2.87%	3,713
Mar 17, 2026	79.00	80.18	78.64	78.98	78.98	-1.18%	1,562
Mar 16, 2026	77.02	80.33	76.89	79.92	79.92	4.27%	5,143
Mar 13, 2026	75.91	78.64	75.91	76.65	76.65	-0.90%	1,410
Mar 12, 2026	77.75	77.99	76.72	77.35	77.35	-1.69%	1,615
Mar 11, 2026	80.70	81.65	78.22	78.68	78.68	-2.85%	2,700
Mar 10, 2026	79.64	81.51	78.76	80.99	80.99	4.49%	6,784
Mar 9, 2026	74.34	77.67	73.21	77.51	77.51	0.17%	5,671
Mar 6, 2026	74.78	77.58	71.50	77.38	77.38	14.76%	47,580
Mar 5, 2026	68.63	69.20	67.43	67.43	67.43	-0.04%	5,197
Mar 4, 2026	66.72	68.27	66.25	67.46	67.46	-0.69%	4,196
Mar 3, 2026	67.75	67.93	66.47	67.93	67.93	-1.05%	2,426
Mar 2, 2026	66.87	69.39	66.38	68.65	68.65	1.40%	10,418
Feb 27, 2026	67.05	67.78	66.04	67.70	67.70	1.14%	3,213
Feb 26, 2026	68.26	69.20	65.92	66.94	66.94	-0.74%	1,499
Feb 25, 2026	66.39	68.18	66.39	67.44	67.44	1.26%	915
Feb 24, 2026	66.33	67.03	65.70	66.60	66.60	1.31%	2,068
Feb 23, 2026	66.38	67.18	64.96	65.74	65.74	-2.95%	4,442
Feb 20, 2026	68.31	68.54	66.53	67.74	67.74	0.79%	3,169
Feb 19, 2026	67.40	67.43	66.39	67.21	67.21	-0.24%	2,109
Feb 18, 2026	67.13	67.41	66.52	67.37	67.37	-0.21%	1,733
Feb 17, 2026	66.00	67.51	64.76	67.51	67.51	2.44%	3,835
Feb 16, 2026	66.65	66.86	65.51	65.90	65.90	-1.49%	1,662
Feb 13, 2026	65.72	67.12	65.38	66.90	66.90	2.14%	2,064
Feb 12, 2026	68.94	69.41	65.50	65.50	65.50	-3.89%	1,095
Feb 11, 2026	68.88	70.32	68.15	68.15	68.15	-2.22%	2,393
Feb 10, 2026	69.42	69.81	68.91	69.70	69.70	1.12%	2,198
Feb 9, 2026	68.19	68.93	66.20	68.93	68.93	1.82%	4,804
Feb 6, 2026	63.57	67.70	63.57	67.70	67.70	9.56%	7,572
Feb 5, 2026	63.39	63.44	60.25	61.79	61.79	-1.44%	7,743
Feb 4, 2026	64.12	64.12	62.08	62.69	62.69	0.06%	3,792
Feb 3, 2026	67.11	67.46	62.62	62.65	62.65	-5.82%	2,438
Feb 2, 2026	64.97	66.72	64.79	66.52	66.52	-1.99%	3,837
Jan 30, 2026	66.52	68.35	66.32	67.87	67.87	1.86%	2,638
Jan 29, 2026	69.71	69.80	65.96	66.63	66.63	-4.39%	5,179
Jan 28, 2026	70.18	71.05	69.60	69.69	69.69	0.10%	2,251
Jan 27, 2026	69.67	70.16	69.19	69.62	69.62	2.07%	3,339
Jan 26, 2026	67.41	68.61	67.08	68.21	68.21	-0.06%	3,713
Jan 23, 2026	71.09	71.99	68.25	68.25	68.25	-4.67%	10,214
Jan 22, 2026	71.80	72.80	70.86	71.59	71.59	0.43%	90,118
Jan 21, 2026	69.14	71.91	68.29	71.28	71.28	2.16%	3,692
Jan 20, 2026	67.45	70.78	65.93	69.77	69.77	3.36%	5,516
Jan 19, 2026	66.61	68.71	66.07	67.50	67.50	-3.71%	8,488