ETR:A16 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.60	63.60	63.60	63.60	63.60	1.15%	2
Jun 1, 2026	63.32	63.32	62.88	62.88	62.88	-1.93%	551
May 29, 2026	64.12	64.12	64.12	64.12	64.12	-0.43%	413
May 28, 2026	64.66	64.66	64.40	64.40	64.40	-2.48%	7
May 27, 2026	66.04	66.04	66.04	66.04	66.04	-0.63%	6
May 26, 2026	66.46	66.46	66.46	66.46	66.46	0.64%	142
May 25, 2026	66.04	66.04	66.04	66.04	66.04	0.70%	16
May 22, 2026	65.58	65.58	65.58	65.58	65.58	1.77%	63
May 21, 2026	67.34	67.34	66.58	66.58	64.44	0.67%	287
May 20, 2026	66.14	66.14	66.14	66.14	64.01	-0.36%	8
May 19, 2026	67.88	67.88	66.38	66.38	64.25	-1.63%	1,076
May 18, 2026	67.48	67.48	67.48	67.48	65.31	0.39%	38
May 15, 2026	67.56	67.56	67.22	67.22	65.06	-0.97%	17
May 14, 2026	67.54	67.88	67.54	67.88	65.70	2.35%	17
May 13, 2026	66.32	66.32	66.32	66.32	64.19	1.97%	10
May 12, 2026	66.16	66.18	65.04	65.04	62.95	-1.39%	732
May 11, 2026	65.96	65.96	65.96	65.96	63.84	1.51%	307
May 8, 2026	65.04	65.04	64.98	64.98	62.89	-1.34%	107
May 7, 2026	65.94	65.96	65.86	65.86	63.74	-0.42%	345
May 6, 2026	65.98	66.14	65.98	66.14	64.01	2.67%	135
May 5, 2026	64.18	64.42	64.08	64.42	62.35	0.41%	2,007
May 4, 2026	63.82	64.16	63.82	64.16	62.10	-1.53%	643
Apr 30, 2026	64.28	65.16	64.28	65.16	63.07	1.72%	7
Apr 29, 2026	64.06	64.06	64.06	64.06	62.00	-0.65%	576
Apr 28, 2026	64.48	64.48	64.48	64.48	62.41	-0.62%	428
Apr 27, 2026	64.02	64.88	64.02	64.88	62.79	1.98%	8
Apr 24, 2026	63.62	63.62	63.62	63.62	61.58	-1.67%	6
Apr 22, 2026	64.22	64.70	64.22	64.70	62.62	0.50%	7
Apr 21, 2026	64.38	64.38	64.38	64.38	62.31	-1.08%	10
Apr 17, 2026	64.06	65.08	64.06	65.08	62.99	1.97%	12
Apr 16, 2026	63.82	63.82	63.82	63.82	61.77	0.95%	12
Apr 15, 2026	63.52	63.58	63.20	63.22	61.19	1.22%	109
Apr 14, 2026	62.42	62.46	62.32	62.46	60.45	1.23%	117
Apr 13, 2026	61.42	61.74	61.42	61.70	59.72	-0.52%	178
Apr 10, 2026	62.02	62.02	62.02	62.02	60.03	0.65%	80
Apr 9, 2026	61.68	61.74	61.62	61.62	59.64	-0.39%	54
Apr 8, 2026	61.86	61.86	61.86	61.86	59.87	0.88%	14
Apr 7, 2026	61.32	61.50	60.96	61.32	59.35	0.56%	211
Apr 2, 2026	60.84	60.98	60.84	60.98	59.02	3.08%	384
Mar 31, 2026	59.36	59.56	59.16	59.16	57.26	1.79%	779
Mar 30, 2026	57.86	58.12	57.64	58.12	56.25	-0.07%	1,271
Mar 27, 2026	58.16	58.16	58.16	58.16	56.29	0.21%	15
Mar 26, 2026	58.26	58.28	58.04	58.04	56.17	-1.02%	1,235
Mar 25, 2026	58.66	58.66	58.64	58.64	56.76	1.17%	153
Mar 24, 2026	58.26	58.32	57.96	57.96	56.10	-0.24%	152
Mar 23, 2026	56.34	58.32	56.34	58.10	56.23	0.87%	10,089
Mar 20, 2026	58.56	58.56	57.60	57.60	55.75	-0.35%	301
Mar 19, 2026	58.44	58.44	57.80	57.80	55.94	-1.93%	147
Mar 18, 2026	59.28	59.28	58.94	58.94	57.05	-0.20%	2
Mar 17, 2026	58.50	59.06	58.50	59.06	57.16	2.07%	1,501