ETR:A59 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	105.94	106.28	101.84	101.84	101.84	-6.17%	3,525
Oct 7, 2026	113.98	114.48	107.92	108.54	108.54	-4.86%	7,111
Oct 6, 2026	109.48	115.62	108.96	114.08	114.08	12.55%	9,355
Oct 5, 2026	104.42	106.32	101.36	101.36	101.36	-1.65%	5,300
Oct 2, 2026	96.02	103.06	95.53	103.06	103.06	10.40%	5,851
Oct 1, 2026	90.10	94.07	86.87	93.35	93.35	9.19%	8,871
Sep 30, 2026	88.56	91.54	85.49	85.49	85.49	-4.08%	4,391
Sep 29, 2026	85.33	91.27	85.07	89.13	89.13	6.82%	4,005
Sep 28, 2026	86.78	89.88	83.31	83.44	83.44	-6.72%	5,285
Sep 25, 2026	90.42	90.83	88.21	89.45	89.45	2.36%	832
Sep 24, 2026	87.24	89.72	86.39	87.39	87.39	-4.03%	2,245
Sep 23, 2026	93.53	93.53	90.37	91.06	91.06	-0.90%	1,105
Sep 22, 2026	93.71	96.30	91.89	91.89	91.89	-3.67%	2,258
Sep 21, 2026	93.60	95.39	93.36	95.39	95.39	8.18%	666
Sep 18, 2026	87.57	88.88	86.53	88.18	88.18	3.69%	2,322
Sep 17, 2026	86.47	89.10	85.04	85.04	85.04	-0.71%	808
Sep 16, 2026	84.96	85.67	84.41	85.65	85.65	2.26%	1,619
Sep 15, 2026	83.72	86.26	82.80	83.76	83.76	-1.41%	1,984
Sep 14, 2026	86.71	86.71	83.42	84.96	84.96	-6.85%	4,393
Sep 11, 2026	89.78	92.86	89.33	91.21	91.21	-0.78%	2,627
Sep 10, 2026	92.24	92.72	89.07	91.93	91.93	-3.36%	1,889
Sep 9, 2026	96.81	96.81	93.75	95.13	95.13	-3.88%	1,927
Sep 8, 2026	93.50	99.95	91.37	98.97	98.97	6.45%	10,014
Sep 7, 2026	93.33	94.17	92.58	92.97	92.97	2.28%	571
Sep 4, 2026	87.49	91.15	86.68	90.90	90.90	2.97%	3,801
Sep 3, 2026	88.79	89.42	83.80	88.28	88.28	0.27%	2,784
Sep 2, 2026	88.73	90.01	87.62	88.04	88.04	-1.41%	1,903
Sep 1, 2026	92.39	92.39	87.64	89.30	89.30	-3.22%	3,485
Aug 31, 2026	92.32	93.01	90.22	92.27	92.27	-1.19%	1,059
Aug 28, 2026	94.83	95.00	93.16	93.38	93.38	-3.15%	1,301
Aug 27, 2026	102.00	103.92	95.76	96.42	96.42	0.92%	3,466
Aug 26, 2026	96.39	97.41	94.91	95.54	95.54	-1.51%	2,891
Aug 25, 2026	96.98	98.07	94.70	97.00	97.00	3.61%	7,088
Aug 24, 2026	93.94	94.87	88.07	93.62	93.62	-12.86%	5,486
Aug 21, 2026	111.20	114.32	104.78	107.44	107.44	-0.74%	3,381
Aug 20, 2026	108.02	110.20	102.00	108.24	108.24	-1.22%	7,793
Aug 19, 2026	111.98	120.40	109.10	109.58	109.58	-6.77%	12,165
Aug 18, 2026	130.04	130.40	116.22	117.54	117.54	-13.50%	5,761
Aug 17, 2026	132.50	136.22	127.52	135.88	135.88	5.81%	6,906
Aug 14, 2026	113.98	131.34	113.10	128.42	128.42	5.97%	7,625
Aug 13, 2026	116.60	124.20	115.64	121.18	121.18	1.07%	5,651
Aug 12, 2026	119.62	122.86	112.52	119.90	119.90	3.47%	4,649
Aug 11, 2026	113.14	118.60	109.74	115.88	115.88	0.10%	5,641
Aug 10, 2026	122.26	128.12	111.92	115.76	115.76	-3.37%	12,003
Aug 7, 2026	119.30	126.70	113.50	119.80	119.80	6.15%	21,762
Aug 6, 2026	110.54	114.14	106.56	112.86	112.86	-2.47%	5,527
Aug 5, 2026	117.34	120.40	108.90	115.72	115.72	0.73%	18,286
Aug 4, 2026	101.00	115.84	99.78	114.88	114.88	25.36%	29,644
Aug 3, 2026	83.29	91.64	77.30	91.64	91.64	11.81%	5,388
Jul 31, 2026	82.41	87.92	79.38	81.96	81.96	7.53%	9,725