ETR:9MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	286.90	291.40	274.20	281.10	-	15.58%	5,962
Jun 2, 2026	222.45	243.20	218.35	243.20	243.20	29.80%	173,549
Jun 1, 2026	176.86	188.24	168.34	187.36	187.36	7.58%	30,581
May 29, 2026	175.80	179.04	171.64	174.16	174.16	2.60%	23,044
May 28, 2026	166.88	180.80	165.00	169.74	169.74	-0.40%	52,476
May 27, 2026	184.26	190.62	169.38	170.42	170.42	-2.58%	72,360
May 26, 2026	175.28	185.24	171.30	174.94	174.94	-0.19%	59,365
May 25, 2026	175.24	175.28	173.50	175.28	175.28	3.53%	13,618
May 22, 2026	167.64	170.40	166.00	169.30	169.30	2.93%	20,723
May 21, 2026	162.32	170.60	160.60	164.48	164.48	1.34%	40,019
May 20, 2026	156.50	166.00	156.00	162.30	162.30	8.94%	27,751
May 19, 2026	145.16	149.28	140.44	148.98	148.98	1.94%	22,061
May 18, 2026	151.70	157.66	145.88	146.14	146.14	-5.76%	16,861
May 15, 2026	152.26	156.24	146.74	155.08	155.08	-2.23%	16,453
May 14, 2026	159.18	164.00	152.16	158.62	158.62	5.27%	37,621
May 13, 2026	142.66	154.92	141.60	150.68	150.68	9.41%	24,033
May 12, 2026	141.78	143.62	137.00	137.72	137.72	-6.44%	14,684
May 11, 2026	140.48	147.28	138.00	147.20	147.20	4.29%	24,970
May 8, 2026	138.80	142.18	137.96	141.14	141.14	0.04%	11,245
May 7, 2026	146.62	147.14	139.72	141.08	141.08	-1.69%	12,951
May 6, 2026	145.54	149.14	141.20	143.50	143.50	-1.33%	15,704
May 5, 2026	140.60	145.44	140.60	145.44	145.44	4.36%	16,315
May 4, 2026	141.56	143.66	139.36	139.36	139.36	-0.66%	18,116
Apr 30, 2026	134.34	140.28	134.34	140.28	140.28	6.37%	14,744
Apr 29, 2026	134.12	134.30	129.68	131.88	131.88	2.26%	71,736
Apr 28, 2026	132.00	132.92	125.00	128.96	128.96	-2.45%	40,662
Apr 27, 2026	136.80	138.62	129.10	132.20	132.20	-3.97%	27,542
Apr 24, 2026	146.12	149.50	135.64	137.66	137.66	-2.73%	38,505
Apr 23, 2026	135.86	141.62	133.80	141.52	141.52	6.68%	24,247
Apr 22, 2026	131.60	132.74	129.80	132.66	132.66	3.41%	13,542
Apr 21, 2026	128.92	131.54	126.50	128.28	128.28	3.52%	33,370
Apr 20, 2026	125.80	128.26	122.46	123.92	123.92	5.09%	26,963
Apr 17, 2026	112.54	117.92	112.54	117.92	117.92	4.10%	7,992
Apr 16, 2026	114.90	115.86	109.38	113.28	113.28	-1.63%	6,658
Apr 15, 2026	111.30	117.02	110.68	115.16	115.16	1.27%	15,174
Apr 14, 2026	112.18	117.60	111.30	113.72	113.72	1.97%	16,693
Apr 13, 2026	109.52	115.24	109.06	111.52	111.52	2.65%	27,153
Apr 10, 2026	103.38	109.46	103.00	108.64	108.64	6.27%	28,621
Apr 9, 2026	99.26	104.46	98.35	102.28	102.23	4.91%	6,358
Apr 8, 2026	99.52	100.34	94.88	97.49	97.44	4.88%	4,872
Apr 7, 2026	93.64	93.87	91.39	92.95	92.90	1.08%	1,596
Apr 2, 2026	89.33	92.54	88.00	91.96	91.91	0.66%	6,271
Apr 1, 2026	88.09	92.79	86.48	91.36	91.31	11.18%	13,324
Mar 31, 2026	77.07	85.38	76.88	82.17	82.13	4.09%	6,731
Mar 30, 2026	82.62	84.00	78.13	78.94	78.90	-3.30%	4,274
Mar 27, 2026	85.73	86.35	81.63	81.63	81.59	-3.45%	8,390
Mar 26, 2026	84.29	86.79	83.25	84.55	84.51	-0.09%	7,106
Mar 25, 2026	81.88	85.00	81.11	84.63	84.59	6.79%	12,130
Mar 24, 2026	77.84	80.26	76.60	79.25	79.21	2.39%	3,594
Mar 23, 2026	74.59	78.00	74.48	77.40	77.36	0.38%	9,480