ETR:9MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	6.22%	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
Mar 20, 2026	77.75	78.02	76.53	77.11	77.07	2.31%	3,648
Mar 19, 2026	76.01	76.02	74.51	75.37	75.33	-1.75%	3,169
Mar 18, 2026	79.88	79.90	76.71	76.71	76.67	-2.87%	3,713
Mar 17, 2026	79.00	80.18	78.64	78.98	78.94	-1.18%	1,562
Mar 16, 2026	77.02	80.33	76.89	79.92	79.88	4.27%	5,143
Mar 13, 2026	75.91	78.64	75.91	76.65	76.61	-0.90%	1,410
Mar 12, 2026	77.75	77.99	76.72	77.35	77.31	-1.69%	1,615
Mar 11, 2026	80.70	81.65	78.22	78.68	78.64	-2.85%	2,700
Mar 10, 2026	79.64	81.51	78.76	80.99	80.95	4.49%	6,784
Mar 9, 2026	74.34	77.67	73.21	77.51	77.47	0.17%	5,671
Mar 6, 2026	74.78	77.58	71.50	77.38	77.34	14.76%	47,580
Mar 5, 2026	68.63	69.20	67.43	67.43	67.40	-0.04%	5,197
Mar 4, 2026	66.72	68.27	66.25	67.46	67.43	-0.69%	4,196
Mar 3, 2026	67.75	67.93	66.47	67.93	67.90	-1.05%	2,426
Mar 2, 2026	66.87	69.39	66.38	68.65	68.62	1.40%	10,418