ETR:A16 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	69.40	69.40	69.40	69.40	68.04	-1.17%	-
Jul 24, 2026	70.22	70.22	70.22	70.22	68.84	0.09%	-
Jul 23, 2026	70.32	70.32	70.16	70.16	68.78	1.12%	462
Jul 17, 2026	69.38	69.38	69.38	69.38	68.02	0.46%	177
Jul 16, 2026	69.14	69.14	68.74	69.06	67.70	-0.40%	665
Jul 15, 2026	69.34	69.34	69.34	69.34	67.98	1.61%	-
Jul 14, 2026	67.86	68.24	67.80	68.24	66.90	0.32%	656
Jul 13, 2026	68.02	68.02	68.02	68.02	66.69	-	1
Jul 10, 2026	68.26	68.26	68.02	68.02	66.69	0.06%	15
Jul 9, 2026	67.98	67.98	67.98	67.98	66.65	1.71%	25
Jul 8, 2026	66.84	66.84	66.84	66.84	65.53	-	1
Jul 7, 2026	67.14	67.14	66.84	66.84	65.53	-0.30%	388
Jul 6, 2026	67.04	67.04	67.04	67.04	65.72	-	9
Jul 3, 2026	67.02	67.04	67.00	67.04	65.72	2.04%	2,145
Jul 1, 2026	65.70	65.70	65.70	65.70	64.41	-	28
Jun 30, 2026	65.70	65.70	65.70	65.70	64.41	-	6
Jun 29, 2026	65.70	65.70	65.70	65.70	64.41	-0.64%	2
Jun 26, 2026	66.12	66.12	66.12	66.12	64.82	-0.18%	3
Jun 25, 2026	66.24	66.24	66.24	66.24	64.94	-0.12%	1