ETR:A59 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	93.94	94.71	92.20	94.69	-	-11.87%	1,096
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
Jul 30, 2026	66.32	77.26	65.95	76.22	76.22	7.46%	16,585
Jul 29, 2026	77.30	79.38	70.93	70.93	70.93	-7.67%	8,881
Jul 28, 2026	83.09	83.42	72.08	76.82	76.82	-7.39%	5,737
Jul 27, 2026	92.00	92.00	81.22	82.95	82.95	-10.59%	6,801
Jul 24, 2026	97.27	98.75	92.78	92.78	92.78	-6.86%	996
Jul 23, 2026	99.29	100.44	95.06	99.61	99.61	-1.63%	2,247
Jul 22, 2026	101.76	102.34	98.63	101.26	101.26	4.40%	1,289
Jul 21, 2026	95.04	96.99	93.80	96.99	96.99	5.67%	1,691
Jul 20, 2026	89.65	94.00	89.13	91.79	91.79	4.99%	1,563
Jul 17, 2026	83.30	88.36	81.00	87.43	87.43	-1.25%	3,098
Jul 16, 2026	94.80	94.80	88.26	88.54	88.54	-8.51%	2,181
Jul 15, 2026	112.28	112.52	96.70	96.78	96.78	-6.40%	1,372
Jul 14, 2026	99.64	106.38	99.24	103.40	103.40	3.17%	3,446
Jul 13, 2026	100.94	102.00	96.15	100.22	100.22	-1.80%	1,230
Jul 10, 2026	105.74	107.52	99.99	102.06	102.06	-2.54%	1,646
Jul 9, 2026	103.08	104.72	103.04	104.72	104.72	6.28%	838
Jul 8, 2026	98.64	102.14	94.85	98.53	98.53	-1.84%	1,137
Jul 7, 2026	105.40	105.40	98.56	100.38	100.38	-10.68%	636
Jul 6, 2026	108.18	113.14	102.38	112.38	112.38	0.79%	11,034
Jul 3, 2026	109.38	115.86	109.28	111.50	111.50	3.18%	6,949
Jul 2, 2026	115.96	123.32	108.06	108.06	108.06	-13.68%	1,763
Jul 1, 2026	127.50	128.56	125.18	125.18	125.18	-3.10%	364
Jun 30, 2026	131.24	133.04	128.86	129.18	129.18	5.09%	1,847
Jun 29, 2026	119.78	125.24	114.56	122.92	122.92	6.83%	610
Jun 26, 2026	116.00	117.30	113.26	115.06	115.06	-5.41%	1,003
Jun 25, 2026	134.10	134.76	120.00	121.64	121.64	-5.47%	1,875
Jun 24, 2026	134.42	134.42	123.56	128.68	128.68	-4.23%	2,193
Jun 23, 2026	141.02	142.50	133.50	134.36	134.36	-3.82%	4,212
Jun 22, 2026	143.12	145.64	137.64	139.70	139.70	-1.62%	2,790
Jun 19, 2026	138.54	145.02	137.96	142.00	142.00	-0.91%	1,823
Jun 18, 2026	149.38	152.68	139.12	143.30	143.30	-2.36%	3,265
Jun 17, 2026	152.76	153.06	145.00	146.76	146.76	-3.85%	2,625
Jun 16, 2026	168.22	171.26	149.74	152.64	152.64	-5.09%	2,982