ETR:A16 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	63.32	63.92	63.32	63.92	-	-1.21%	-
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
Feb 20, 2026	62.16	62.16	62.16	62.16	62.16	0.75%	500
Feb 19, 2026	62.04	62.06	61.70	61.70	61.70	-0.03%	456
Feb 18, 2026	61.46	62.08	61.10	61.72	61.72	1.55%	2,448
Feb 17, 2026	60.78	60.78	60.78	60.78	60.78	-	144
Feb 16, 2026	60.78	60.78	60.78	60.78	60.78	-0.43%	63
Feb 13, 2026	61.04	61.04	61.04	61.04	61.04	-	100
Feb 12, 2026	61.16	61.16	61.04	61.04	61.04	-0.36%	758
Feb 10, 2026	61.50	61.50	61.26	61.26	61.26	-1.57%	147
Feb 9, 2026	62.46	62.70	62.24	62.24	62.24	-0.32%	3,859
Feb 6, 2026	62.44	62.44	62.44	62.44	62.44	1.07%	471
Feb 5, 2026	61.78	61.78	61.78	61.78	61.78	-1.59%	310
Feb 4, 2026	62.78	62.78	62.78	62.78	62.78	-	3