ETR:A00 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	19.12	20.04	19.00	19.80	19.80	6.41%	20,682
Jun 12, 2026	17.69	18.89	17.69	18.61	18.61	6.73%	10,869
Jun 11, 2026	17.27	17.70	16.78	17.43	17.43	1.44%	7,342
Jun 10, 2026	16.87	17.88	16.42	17.19	17.19	1.14%	5,991
Jun 9, 2026	19.29	19.48	16.96	16.99	16.99	-11.29%	12,011
Jun 8, 2026	17.78	19.50	17.72	19.15	19.15	1.07%	19,640
Jun 5, 2026	20.10	20.54	18.69	18.95	18.95	-10.22%	10,117