ETR:9MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	216.00	217.95	200.45	200.75	200.75	-3.25%	10,483
Aug 20, 2026	206.25	210.50	196.36	207.50	207.50	3.65%	14,917
Aug 19, 2026	184.10	212.05	181.22	200.20	200.20	7.77%	33,069
Aug 18, 2026	197.44	197.44	183.38	185.76	185.76	-9.72%	19,265
Aug 17, 2026	196.52	206.95	193.28	205.75	205.75	8.89%	15,561
Aug 14, 2026	194.72	196.20	188.00	188.96	188.96	-4.10%	14,508
Aug 13, 2026	189.82	199.24	186.90	197.04	197.04	2.00%	14,178
Aug 12, 2026	188.96	195.26	188.58	193.18	193.18	6.20%	11,103
Aug 11, 2026	181.20	188.86	179.00	181.90	181.90	-2.11%	8,118
Aug 10, 2026	193.30	198.14	185.74	185.82	185.82	-0.66%	34,892
Aug 7, 2026	187.04	190.28	178.98	187.06	187.06	0.11%	20,210
Aug 6, 2026	181.70	190.00	175.00	186.86	186.86	-0.27%	15,367
Aug 5, 2026	194.42	194.42	182.78	187.36	187.36	-1.39%	21,806
Aug 4, 2026	175.98	190.00	174.66	190.00	190.00	16.36%	40,157
Aug 3, 2026	165.72	166.92	154.80	163.28	163.28	-1.19%	23,797
Jul 31, 2026	168.74	173.80	163.50	165.24	165.24	4.66%	33,938
Jul 30, 2026	142.70	160.00	140.16	157.88	157.88	7.36%	35,186
Jul 29, 2026	151.08	156.00	145.72	147.06	147.06	-5.85%	18,571
Jul 28, 2026	160.40	162.28	147.96	156.20	156.20	-3.28%	33,065
Jul 27, 2026	178.02	178.10	160.00	161.50	161.50	-7.01%	19,208
Jul 24, 2026	180.88	183.08	170.02	173.68	173.68	-4.88%	12,881
Jul 23, 2026	188.34	190.36	180.64	182.60	182.60	-2.16%	10,838
Jul 22, 2026	177.84	187.56	175.66	186.64	186.64	2.17%	34,928
Jul 21, 2026	181.40	183.56	177.86	182.68	182.68	3.83%	11,997
Jul 20, 2026	165.22	175.94	164.84	175.94	175.94	8.86%	13,972
Jul 17, 2026	157.06	165.94	155.56	161.62	161.62	-3.58%	31,253
Jul 16, 2026	178.22	178.70	166.96	167.62	167.62	-8.22%	20,365
Jul 15, 2026	199.70	199.70	180.48	182.64	182.64	-7.25%	7,509
Jul 14, 2026	193.46	202.15	191.46	196.92	196.92	0.21%	13,351
Jul 13, 2026	198.82	201.80	191.14	196.50	196.50	-4.91%	10,301
Jul 10, 2026	211.40	211.40	204.50	206.65	206.65	-4.57%	8,593
Jul 9, 2026	208.95	219.80	208.15	216.60	216.55	8.16%	8,570
Jul 8, 2026	197.82	207.30	190.52	200.25	200.20	0.99%	30,677
Jul 7, 2026	211.80	211.85	195.28	198.28	198.23	-11.48%	23,634
Jul 6, 2026	221.05	227.15	219.05	224.00	223.95	-0.38%	9,683
Jul 3, 2026	224.00	226.20	221.10	224.85	224.80	0.58%	6,936
Jul 2, 2026	231.85	242.70	218.85	223.55	223.50	-8.44%	52,035
Jul 1, 2026	255.45	256.75	243.00	244.15	244.09	-6.24%	16,007
Jun 30, 2026	246.20	261.05	240.90	260.40	260.34	12.24%	13,954
Jun 29, 2026	236.35	241.00	220.00	232.00	231.94	-0.26%	15,395
Jun 26, 2026	238.95	240.40	230.00	232.60	232.54	-3.28%	13,108
Jun 25, 2026	253.85	257.30	232.10	240.50	240.44	0.90%	51,240
Jun 24, 2026	250.25	253.45	233.75	238.35	238.29	-3.83%	22,284
Jun 23, 2026	251.70	255.00	242.70	247.85	247.79	-6.03%	29,226
Jun 22, 2026	276.65	278.45	263.00	263.75	263.69	-3.72%	28,289
Jun 19, 2026	284.25	284.25	271.05	273.95	273.88	-2.99%	33,487
Jun 18, 2026	259.85	284.30	259.55	282.40	282.33	11.89%	45,551
Jun 17, 2026	249.75	256.20	244.25	252.40	252.34	-1.62%	16,209
Jun 16, 2026	263.60	273.15	254.00	256.55	256.49	0.90%	29,445
Jun 15, 2026	254.85	259.45	248.05	254.25	254.19	2.50%	26,560