ETR:A16 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	66.32	66.32	66.32	66.32	66.32	1.97%	10
May 12, 2026	66.16	66.18	65.04	65.04	65.04	-1.39%	732
May 11, 2026	65.96	65.96	65.96	65.96	65.96	1.51%	307
May 8, 2026	65.04	65.04	64.98	64.98	64.98	-1.34%	107
May 7, 2026	65.94	65.96	65.86	65.86	65.86	-0.42%	345
May 6, 2026	65.98	66.14	65.98	66.14	66.14	2.67%	135
May 5, 2026	64.18	64.42	64.08	64.42	64.42	0.41%	2,007
May 4, 2026	63.82	64.16	63.82	64.16	64.16	-1.53%	643
Apr 30, 2026	64.28	65.16	64.28	65.16	65.16	1.72%	7
Apr 29, 2026	64.06	64.06	64.06	64.06	64.06	-0.65%	576
Apr 28, 2026	64.48	64.48	64.48	64.48	64.48	-0.62%	428
Apr 27, 2026	64.02	64.88	64.02	64.88	64.88	1.98%	8
Apr 24, 2026	63.62	63.62	63.62	63.62	63.62	-1.67%	6
Apr 22, 2026	64.22	64.70	64.22	64.70	64.70	0.50%	7
Apr 21, 2026	64.38	64.38	64.38	64.38	64.38	-1.08%	10
Apr 17, 2026	64.06	65.08	64.06	65.08	65.08	1.97%	12
Apr 16, 2026	63.82	63.82	63.82	63.82	63.82	0.95%	12
Apr 15, 2026	63.52	63.58	63.20	63.22	63.22	1.22%	109
Apr 14, 2026	62.42	62.46	62.32	62.46	62.46	1.23%	117
Apr 13, 2026	61.42	61.74	61.42	61.70	61.70	-0.52%	178
Apr 10, 2026	62.02	62.02	62.02	62.02	62.02	0.65%	80
Apr 9, 2026	61.68	61.74	61.62	61.62	61.62	-0.39%	54
Apr 8, 2026	61.86	61.86	61.86	61.86	61.86	0.88%	14
Apr 7, 2026	61.32	61.50	60.96	61.32	61.32	0.56%	211
Apr 2, 2026	60.84	60.98	60.84	60.98	60.98	3.08%	384
Mar 31, 2026	59.36	59.56	59.16	59.16	59.16	1.79%	779
Mar 30, 2026	57.86	58.12	57.64	58.12	58.12	-0.07%	1,271
Mar 27, 2026	58.16	58.16	58.16	58.16	58.16	0.21%	15
Mar 26, 2026	58.26	58.28	58.04	58.04	58.04	-1.02%	1,235
Mar 25, 2026	58.66	58.66	58.64	58.64	58.64	1.17%	153
Mar 24, 2026	58.26	58.32	57.96	57.96	57.96	-0.24%	152
Mar 23, 2026	56.34	58.32	56.34	58.10	58.10	0.87%	10,089
Mar 20, 2026	58.56	58.56	57.60	57.60	57.60	-0.35%	301
Mar 19, 2026	58.44	58.44	57.80	57.80	57.80	-1.93%	147
Mar 18, 2026	59.28	59.28	58.94	58.94	58.94	-0.20%	2
Mar 17, 2026	58.50	59.06	58.50	59.06	59.06	2.07%	1,501
Mar 16, 2026	57.86	57.86	57.86	57.86	57.86	-0.24%	150
Mar 12, 2026	58.30	58.30	58.00	58.00	58.00	-0.79%	937
Mar 11, 2026	58.20	58.48	58.20	58.46	58.46	2.20%	1,480
Mar 9, 2026	57.38	57.38	57.20	57.20	57.20	-0.97%	201
Mar 6, 2026	56.96	57.76	56.96	57.76	57.76	-0.62%	520
Mar 5, 2026	58.82	58.82	58.12	58.12	58.12	-0.85%	151
Mar 4, 2026	58.80	59.24	58.62	58.62	58.62	-0.10%	1,821
Mar 3, 2026	59.00	59.00	58.62	58.68	58.68	-3.17%	1,175
Mar 2, 2026	60.60	60.60	60.60	60.60	60.60	-1.24%	17
Feb 27, 2026	62.00	62.02	61.36	61.36	61.36	-1.45%	309
Feb 26, 2026	62.26	62.26	62.26	62.26	62.26	1.01%	2
Feb 25, 2026	61.82	61.82	61.64	61.64	61.64	0.10%	221
Feb 24, 2026	61.50	61.80	61.48	61.58	61.58	-1.54%	3,430
Feb 23, 2026	62.54	62.54	62.54	62.54	62.54	0.61%	3