ETR:A16 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	71.26	71.50	71.26	71.50	71.50	-0.78%	16
Oct 7, 2026	72.38	72.38	71.98	72.06	72.06	-0.93%	116
Oct 6, 2026	72.52	73.06	72.52	72.74	72.74	1.00%	293
Oct 5, 2026	71.70	72.02	71.70	72.02	72.02	1.24%	39
Oct 2, 2026	70.82	71.14	70.82	71.14	71.14	-0.48%	299
Oct 1, 2026	71.14	71.48	71.14	71.48	71.48	-0.86%	33
Sep 30, 2026	73.54	73.54	72.10	72.10	72.10	-0.74%	343
Sep 29, 2026	73.18	73.32	72.64	72.64	72.64	-0.14%	25
Sep 28, 2026	73.76	73.76	72.74	72.74	72.74	-1.49%	265
Sep 25, 2026	73.10	74.14	73.10	73.84	73.84	3.42%	46
Sep 24, 2026	72.22	72.28	71.40	71.40	71.40	-1.54%	389
Sep 23, 2026	73.38	73.38	72.52	72.52	72.52	-2.05%	71
Sep 22, 2026	74.14	74.18	73.36	74.04	74.04	-0.88%	423
Sep 21, 2026	74.26	74.72	74.26	74.70	74.70	1.03%	105
Sep 18, 2026	74.38	74.40	73.90	73.94	73.94	-0.22%	340
Sep 17, 2026	74.54	74.74	74.10	74.10	74.10	0.32%	195
Sep 16, 2026	73.62	73.86	73.62	73.86	73.86	0.68%	19
Sep 15, 2026	72.90	73.36	72.90	73.36	73.36	-0.46%	-
Sep 14, 2026	73.74	73.74	73.70	73.70	73.70	0.14%	145
Sep 11, 2026	73.08	73.68	73.08	73.60	73.60	0.63%	115
Sep 10, 2026	73.04	73.14	73.04	73.14	73.14	0.72%	244
Sep 9, 2026	73.32	73.32	72.62	72.62	72.62	-1.41%	11
Sep 8, 2026	73.84	73.84	73.66	73.66	73.66	-0.32%	200
Sep 7, 2026	74.20	74.20	73.90	73.90	73.90	-0.54%	25
Sep 4, 2026	74.36	74.36	74.30	74.30	74.30	2.99%	15
Sep 3, 2026	72.14	72.14	72.14	72.14	72.14	-0.41%	-
Sep 2, 2026	72.92	72.92	72.44	72.44	72.44	-0.52%	138
Sep 1, 2026	72.72	72.82	72.72	72.82	72.82	-0.22%	797
Aug 31, 2026	72.34	72.98	72.34	72.98	72.98	1.50%	1,748
Aug 28, 2026	71.90	71.90	71.90	71.90	71.90	2.86%	16
Aug 27, 2026	69.90	69.90	69.90	69.90	69.90	-	14
Aug 26, 2026	69.90	69.90	69.90	69.90	69.90	0.65%	539
Aug 25, 2026	70.84	70.84	70.84	70.84	69.45	1.40%	152
Aug 24, 2026	69.52	69.86	69.52	69.86	68.49	0.63%	2,442
Aug 21, 2026	69.42	69.42	69.42	69.42	68.06	-1.36%	273
Aug 20, 2026	70.38	70.38	70.38	70.38	69.00	-	2
Aug 19, 2026	71.48	71.48	70.32	70.38	69.00	-0.31%	790
Aug 18, 2026	70.60	70.60	70.60	70.60	69.21	-0.54%	-
Aug 17, 2026	71.00	71.00	70.98	70.98	69.59	1.20%	275
Aug 14, 2026	70.14	70.14	70.14	70.14	68.76	0.20%	163
Aug 13, 2026	70.00	70.00	70.00	70.00	68.63	-0.26%	45
Aug 12, 2026	70.66	70.66	70.18	70.18	68.80	-0.74%	50
Aug 11, 2026	70.70	70.70	70.70	70.70	69.31	-	22
Aug 10, 2026	70.70	70.70	70.70	70.70	69.31	0.34%	350
Aug 7, 2026	71.04	71.04	70.46	70.46	69.08	-0.84%	292
Aug 6, 2026	71.06	71.06	71.06	71.06	69.67	1.14%	580
Aug 5, 2026	70.26	70.26	70.26	70.26	68.88	-0.57%	257
Aug 4, 2026	70.66	70.66	70.66	70.66	69.27	-	602
Aug 3, 2026	70.66	70.66	70.66	70.66	69.27	1.29%	332
Jul 30, 2026	70.12	70.40	69.76	69.76	68.39	0.52%	679