ETR:A00 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.99	13.01	12.47	12.47	12.47	-3.71%	17,510
Oct 7, 2026	13.47	13.52	12.94	12.95	12.95	-3.99%	4,559
Oct 6, 2026	13.57	14.00	13.49	13.49	13.49	1.51%	12,940
Oct 5, 2026	13.74	13.76	13.29	13.29	13.29	-4.83%	19,581
Oct 2, 2026	13.99	14.29	13.89	13.96	13.96	1.04%	17,340
Oct 1, 2026	14.15	14.19	13.82	13.82	13.82	-1.78%	17,455
Sep 30, 2026	13.84	14.40	13.81	14.07	14.07	-0.21%	4,748
Sep 29, 2026	14.07	14.43	14.04	14.10	14.10	-1.05%	14,451
Sep 28, 2026	14.33	14.62	14.20	14.25	14.25	-4.77%	5,476
Sep 25, 2026	14.62	15.00	14.46	14.96	14.96	6.61%	5,709
Sep 24, 2026	13.84	14.15	13.69	14.03	14.03	-1.52%	7,475
Sep 23, 2026	15.13	15.61	14.23	14.25	14.25	0.18%	6,744
Sep 22, 2026	14.36	14.45	14.13	14.22	14.22	0.45%	10,929
Sep 21, 2026	13.95	14.22	13.95	14.16	14.16	7.35%	3,841
Sep 18, 2026	14.08	14.28	13.19	13.19	13.19	-5.19%	13,953
Sep 17, 2026	13.08	13.91	13.08	13.91	13.91	6.62%	3,046
Sep 16, 2026	13.18	13.20	13.05	13.05	13.05	0.05%	384
Sep 15, 2026	13.14	13.46	13.04	13.04	13.04	-2.63%	5,676
Sep 14, 2026	12.82	13.39	12.70	13.39	13.39	-0.64%	5,804
Sep 11, 2026	13.21	13.48	13.09	13.48	13.48	2.71%	2,414
Sep 10, 2026	13.17	13.23	12.86	13.12	13.12	0.08%	7,427
Sep 9, 2026	13.69	13.77	13.11	13.11	13.11	-6.48%	10,336
Sep 8, 2026	13.22	14.65	13.10	14.02	14.02	6.36%	45,004
Sep 7, 2026	13.18	13.38	13.16	13.18	13.18	0.49%	15,848
Sep 4, 2026	13.23	13.49	13.00	13.12	13.12	-0.18%	29,361
Sep 3, 2026	12.94	13.14	12.82	13.14	13.14	2.22%	5,319
Sep 2, 2026	12.97	12.97	12.67	12.86	12.86	-0.02%	4,155
Sep 1, 2026	13.52	13.52	12.86	12.86	12.86	-4.26%	6,475
Aug 31, 2026	13.48	13.50	13.30	13.43	13.43	-1.83%	7,196
Aug 28, 2026	14.02	14.02	13.68	13.68	13.68	-3.21%	6,470
Aug 27, 2026	14.02	14.26	13.76	14.14	14.14	2.67%	19,393
Aug 26, 2026	14.52	14.52	13.77	13.77	13.77	-5.66%	5,959
Aug 25, 2026	14.40	14.65	14.09	14.59	14.59	1.21%	5,599
Aug 24, 2026	14.90	15.05	14.38	14.42	14.42	-3.27%	8,033
Aug 21, 2026	13.79	14.91	13.79	14.91	14.91	10.23%	3,620
Aug 20, 2026	14.70	14.76	13.52	13.52	13.52	-8.58%	10,688
Aug 19, 2026	15.21	15.25	14.39	14.79	14.79	-3.86%	11,990
Aug 18, 2026	15.82	16.04	15.31	15.39	15.39	-4.91%	8,566
Aug 17, 2026	16.44	16.49	15.85	16.18	16.18	-0.33%	7,398
Aug 14, 2026	16.11	16.52	15.99	16.24	16.24	-0.66%	7,404
Aug 13, 2026	16.09	16.61	15.87	16.34	16.34	6.21%	6,584
Aug 12, 2026	15.82	16.05	15.39	15.39	15.39	-1.23%	10,639
Aug 11, 2026	15.29	15.68	15.20	15.58	15.58	0.85%	4,991
Aug 10, 2026	15.55	15.66	15.22	15.45	15.45	3.98%	10,181
Aug 7, 2026	14.04	14.90	13.96	14.86	14.86	1.71%	18,103
Aug 6, 2026	14.53	15.01	14.03	14.61	14.61	-0.79%	10,906
Aug 5, 2026	15.34	15.34	14.56	14.72	14.72	-0.78%	10,921
Aug 4, 2026	14.16	14.95	14.16	14.84	14.84	6.30%	9,775
Aug 3, 2026	13.20	14.10	12.96	13.96	13.96	7.53%	6,276
Jul 31, 2026	13.16	13.58	12.98	12.98	12.98	4.36%	18,103