ETR:A00 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.90	15.00	14.87	15.00	-	0.60%	1,872
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
Jul 30, 2026	11.66	12.54	11.58	12.44	12.44	3.25%	17,126
Jul 29, 2026	12.74	12.89	12.05	12.05	12.05	-7.99%	7,909
Jul 28, 2026	13.47	13.56	12.38	13.09	13.09	-1.61%	14,255
Jul 27, 2026	12.83	14.04	12.77	13.31	13.31	3.15%	23,559
Jul 24, 2026	13.10	13.15	12.50	12.90	12.90	-1.21%	8,161
Jul 23, 2026	13.39	13.55	12.94	13.06	13.06	-3.74%	7,527
Jul 22, 2026	13.32	13.57	13.18	13.57	13.57	0.97%	4,281
Jul 21, 2026	12.99	13.44	12.82	13.44	13.44	7.61%	9,566
Jul 20, 2026	12.65	12.72	12.49	12.49	12.49	2.85%	7,563
Jul 17, 2026	12.11	12.26	11.89	12.14	12.14	-4.47%	20,458
Jul 16, 2026	13.28	13.28	12.63	12.71	12.71	-5.22%	10,456
Jul 15, 2026	14.27	14.27	13.41	13.41	13.41	-3.26%	2,842
Jul 14, 2026	13.55	13.87	13.51	13.86	13.86	0.54%	6,042
Jul 13, 2026	14.34	14.37	13.65	13.79	13.79	-5.04%	7,291
Jul 10, 2026	14.90	14.94	14.50	14.52	14.52	-3.16%	1,169
Jul 9, 2026	15.04	15.09	14.73	14.99	14.99	3.45%	7,389
Jul 8, 2026	14.46	14.51	13.86	14.49	14.49	0.81%	7,446
Jul 7, 2026	15.69	15.78	14.34	14.38	14.38	-11.14%	15,789
Jul 6, 2026	16.00	16.20	15.63	16.18	16.18	1.44%	9,588
Jul 3, 2026	16.16	16.18	15.73	15.95	15.95	-0.82%	3,717
Jul 2, 2026	16.31	16.70	15.99	16.08	16.08	-5.88%	5,170
Jul 1, 2026	16.79	17.08	16.68	17.08	17.08	2.07%	2,918
Jun 30, 2026	17.11	17.16	16.56	16.74	16.74	2.27%	9,134
Jun 29, 2026	16.43	16.70	16.10	16.37	16.37	-0.22%	6,501
Jun 26, 2026	15.98	16.40	15.66	16.40	16.40	-1.25%	6,460
Jun 25, 2026	17.62	17.72	16.50	16.61	16.61	-5.67%	14,496
Jun 24, 2026	18.79	18.81	17.40	17.61	17.61	-7.40%	27,049
Jun 23, 2026	18.64	19.68	18.19	19.02	19.02	0.46%	25,136
Jun 22, 2026	18.40	19.10	18.00	18.93	18.93	2.97%	4,874
Jun 19, 2026	18.35	18.38	18.25	18.38	18.38	2.48%	4,004
Jun 18, 2026	18.05	18.26	17.37	17.94	17.94	-0.64%	13,036
Jun 17, 2026	18.18	18.28	17.72	18.05	18.05	-1.41%	3,692
Jun 16, 2026	19.61	19.81	18.19	18.31	18.31	-7.52%	9,263