ETR:AW12 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	16.26	16.43	16.26	16.39	16.39	0.61%	2,179
Sep 21, 2026	16.13	16.29	16.09	16.29	16.29	3.10%	1,613
Sep 18, 2026	15.92	15.97	15.80	15.80	15.80	-0.11%	638
Sep 17, 2026	15.65	15.82	15.65	15.82	15.82	1.22%	-
Sep 16, 2026	15.61	15.63	15.61	15.63	15.63	1.52%	59
Sep 15, 2026	15.50	15.56	15.39	15.39	15.39	-1.11%	-
Sep 14, 2026	15.63	15.63	15.56	15.56	15.56	-1.87%	-
Sep 11, 2026	15.76	15.86	15.76	15.86	15.86	1.11%	-
Sep 10, 2026	15.92	15.92	15.69	15.69	15.69	-1.75%	3,115
Sep 9, 2026	16.07	16.07	15.97	15.97	15.97	-0.82%	-
Sep 8, 2026	15.99	16.10	15.98	16.10	16.10	0.32%	621
Sep 7, 2026	16.12	16.12	16.04	16.05	16.05	0.46%	36
Sep 4, 2026	15.83	15.97	15.83	15.97	15.97	1.60%	2
Sep 3, 2026	15.68	15.73	15.64	15.72	15.72	0.40%	1,379
Sep 2, 2026	15.62	15.67	15.53	15.66	15.66	-0.70%	2,009
Sep 1, 2026	15.91	15.91	15.68	15.77	15.77	0.54%	9,889
Aug 31, 2026	15.72	15.75	15.67	15.68	15.68	-0.81%	283
Aug 28, 2026	15.80	15.81	15.77	15.81	15.81	0.32%	288
Aug 27, 2026	15.79	15.81	15.76	15.76	15.76	0.28%	-
Aug 26, 2026	15.74	15.74	15.72	15.72	15.72	0.69%	1,494
Aug 25, 2026	15.51	15.61	15.50	15.61	15.61	1.50%	1,847
Aug 24, 2026	15.46	15.49	15.38	15.38	15.38	-1.89%	2,887
Aug 21, 2026	15.67	15.70	15.65	15.68	15.68	1.27%	50
Aug 20, 2026	15.55	15.55	15.40	15.48	15.48	0.25%	8,227
Aug 19, 2026	15.41	15.48	15.41	15.44	15.44	0.27%	1,274
Aug 18, 2026	15.66	15.66	15.36	15.40	15.40	-3.47%	19,902
Aug 17, 2026	15.83	15.95	15.80	15.95	15.95	1.83%	965
Aug 14, 2026	15.73	15.81	15.67	15.67	15.67	-1.09%	1,097
Aug 13, 2026	15.73	15.84	15.73	15.84	15.84	0.89%	6,195
Aug 12, 2026	15.63	15.74	15.63	15.70	15.70	0.90%	1,670
Aug 11, 2026	15.53	15.60	15.53	15.56	15.56	0.45%	19,540
Aug 10, 2026	15.55	15.55	15.47	15.49	15.49	-0.39%	1,998
Aug 7, 2026	15.54	15.83	15.54	15.55	15.55	-0.05%	863
Aug 6, 2026	15.45	15.61	15.39	15.56	15.56	-0.79%	1,372
Aug 5, 2026	15.73	15.73	15.64	15.68	15.68	0.17%	-
Aug 4, 2026	15.44	15.66	15.42	15.66	15.66	2.81%	146
Aug 3, 2026	15.40	15.40	15.17	15.23	15.23	-0.39%	7,406
Jul 31, 2026	15.48	15.57	15.24	15.29	15.29	1.72%	3,534
Jul 30, 2026	14.67	15.03	14.67	15.03	15.03	1.23%	-
Jul 29, 2026	14.88	14.88	14.85	14.85	14.85	-1.34%	1,663
Jul 28, 2026	15.02	15.05	14.90	15.05	15.05	-1.05%	5,247
Jul 27, 2026	15.48	15.55	15.20	15.21	15.21	-1.00%	5,986
Jul 24, 2026	15.35	15.44	15.27	15.36	15.36	-0.31%	9,348
Jul 23, 2026	15.71	15.72	15.41	15.41	15.41	-1.47%	5,541
Jul 22, 2026	15.53	15.64	15.50	15.64	15.64	-0.48%	2,913
Jul 21, 2026	15.64	15.72	15.64	15.72	15.72	2.30%	-
Jul 20, 2026	15.15	15.36	15.15	15.36	15.36	1.63%	2,445
Jul 17, 2026	14.98	15.12	14.91	15.12	15.12	-2.31%	3,144
Jul 16, 2026	15.58	15.58	15.44	15.48	15.48	-1.25%	276
Jul 15, 2026	15.92	15.92	15.67	15.67	15.67	-0.67%	3,243