ETR:9MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	276.65	278.45	263.00	263.75	263.75	-3.72%	28,289
Jun 19, 2026	284.25	284.25	271.05	273.95	273.95	-2.99%	33,487
Jun 18, 2026	259.85	284.30	259.55	282.40	282.40	11.89%	45,551
Jun 17, 2026	249.75	256.20	244.25	252.40	252.40	-1.62%	16,209
Jun 16, 2026	263.60	273.15	254.00	256.55	256.55	0.90%	29,445
Jun 15, 2026	254.85	259.45	248.05	254.25	254.25	2.50%	26,560
Jun 12, 2026	234.95	248.40	232.35	248.05	248.05	7.57%	27,158
Jun 11, 2026	221.75	233.05	221.40	230.60	230.60	3.55%	36,014
Jun 10, 2026	226.75	235.85	219.20	222.70	222.70	-1.22%	57,081
Jun 9, 2026	259.45	263.10	224.00	225.45	225.45	-13.62%	53,856
Jun 8, 2026	240.85	263.00	240.35	261.00	261.00	4.05%	65,054
Jun 5, 2026	258.95	266.85	245.65	250.85	250.85	-5.62%	63,313
Jun 4, 2026	254.15	267.25	238.45	265.80	265.80	0.23%	65,012
Jun 3, 2026	287.65	290.30	253.45	265.20	265.20	9.05%	121,633
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