ETR:A4H8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	53.52	53.62	53.47	53.56	53.56	0.01%	5,797
Sep 21, 2026	53.51	53.60	53.50	53.55	53.55	0.28%	9,771
Sep 18, 2026	53.50	53.50	53.40	53.40	53.40	-0.21%	987
Sep 17, 2026	53.45	53.55	53.43	53.52	53.52	0.18%	1,083
Sep 16, 2026	53.38	53.46	53.33	53.42	53.42	0.17%	896
Sep 15, 2026	53.35	53.37	53.24	53.33	53.33	0.05%	6,237
Sep 14, 2026	53.45	53.45	53.28	53.30	53.30	-0.38%	3,562
Sep 11, 2026	53.49	53.52	53.46	53.51	53.51	0.03%	8,182
Sep 10, 2026	53.78	53.79	53.49	53.49	53.49	-0.42%	604
Sep 9, 2026	53.84	53.89	53.72	53.72	53.72	-0.37%	5,491
Sep 8, 2026	53.90	53.92	53.84	53.92	53.92	0.08%	912
Sep 7, 2026	53.98	53.98	53.88	53.88	53.88	-0.17%	1,968
Sep 4, 2026	53.95	53.97	53.92	53.97	53.97	0.06%	1,249
Sep 3, 2026	53.86	53.95	53.86	53.94	53.94	0.19%	4,167
Sep 2, 2026	53.83	53.84	53.77	53.84	53.84	-0.13%	5,317
Sep 1, 2026	53.99	53.99	53.88	53.91	53.91	-0.10%	6,906
Aug 31, 2026	54.09	54.16	53.96	53.96	53.96	-0.26%	1,055
Aug 28, 2026	54.15	54.16	54.07	54.10	54.10	-0.10%	11,368
Aug 27, 2026	54.22	54.23	54.12	54.15	54.15	-0.15%	2,934
Aug 26, 2026	54.31	54.31	54.23	54.23	54.23	-0.10%	251
Aug 25, 2026	54.19	54.29	54.13	54.29	54.29	0.26%	6,925
Aug 24, 2026	54.24	54.24	54.15	54.15	54.15	-0.01%	2,095
Aug 21, 2026	54.19	54.21	54.15	54.15	54.15	-0.01%	1,621
Aug 20, 2026	54.23	54.23	54.12	54.16	54.16	0.06%	553
Aug 19, 2026	54.10	54.18	54.09	54.12	54.12	0.02%	3,960
Aug 18, 2026	54.21	54.28	54.11	54.11	54.11	-0.28%	5,373
Aug 17, 2026	54.34	54.34	54.26	54.26	54.26	-0.07%	1,129
Aug 14, 2026	54.32	54.40	54.30	54.30	54.30	-0.16%	1,564
Aug 13, 2026	54.33	54.41	54.33	54.39	54.39	0.11%	3,579
Aug 12, 2026	54.34	54.37	54.33	54.33	54.33	-0.01%	2,206
Aug 11, 2026	54.24	54.38	54.22	54.33	54.33	0.07%	2,982
Aug 10, 2026	54.40	54.41	54.30	54.30	54.30	-0.18%	314
Aug 7, 2026	54.37	54.43	54.34	54.40	54.40	0.04%	1,708
Aug 6, 2026	54.40	54.42	54.36	54.37	54.37	-0.06%	1,288
Aug 5, 2026	54.39	54.47	54.37	54.40	54.40	0.04%	11,095
Aug 4, 2026	54.36	54.41	54.28	54.38	54.38	0.19%	5,860
Aug 3, 2026	54.33	54.57	54.22	54.28	54.28	0.28%	9,949
Jul 31, 2026	54.25	54.26	54.13	54.13	54.13	-0.08%	1,086
Jul 30, 2026	54.12	54.17	54.09	54.17	54.17	0.09%	3,542
Jul 29, 2026	54.21	54.23	54.12	54.12	54.12	-0.26%	3,999
Jul 28, 2026	54.23	54.30	54.23	54.26	54.26	0.11%	2,085
Jul 27, 2026	54.22	54.24	54.19	54.20	54.20	0.17%	752
Jul 24, 2026	54.05	54.12	54.03	54.11	54.11	0.25%	2,903
Jul 23, 2026	54.07	54.07	53.97	53.98	53.98	-0.20%	8,648
Jul 22, 2026	54.11	54.16	54.09	54.09	54.09	-0.10%	3,359
Jul 21, 2026	54.18	54.23	54.13	54.14	54.14	-0.07%	2,097
Jul 20, 2026	54.20	54.21	54.18	54.18	54.18	-0.06%	474
Jul 17, 2026	54.25	54.26	54.20	54.21	54.21	-0.01%	2,958
Jul 16, 2026	54.26	54.26	54.19	54.22	54.22	-0.10%	1,855
Jul 15, 2026	54.17	54.27	54.17	54.27	54.27	-0.02%	1,473