ETR:AW13 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.99	19.05	18.92	19.00	19.00	0.14%	167
Sep 21, 2026	18.89	19.00	18.89	18.97	18.97	1.39%	229
Sep 18, 2026	18.87	18.87	18.71	18.71	18.71	-0.98%	697
Sep 17, 2026	18.84	18.91	18.84	18.90	18.90	0.83%	308
Sep 16, 2026	18.68	18.75	18.68	18.74	18.74	0.76%	611
Sep 15, 2026	18.57	18.65	18.57	18.60	18.60	-0.28%	-
Sep 14, 2026	18.73	18.74	18.65	18.65	18.65	-0.58%	1,139
Sep 11, 2026	18.73	18.84	18.73	18.76	18.76	0.41%	25
Sep 10, 2026	18.84	18.84	18.68	18.68	18.68	-0.71%	95
Sep 9, 2026	19.00	19.00	18.82	18.82	18.82	-1.45%	-
Sep 8, 2026	19.09	19.10	19.07	19.09	19.09	-0.16%	166
Sep 7, 2026	19.14	19.14	19.10	19.12	19.12	-0.09%	327
Sep 4, 2026	19.12	19.17	19.12	19.14	19.14	0.02%	577
Sep 3, 2026	19.07	19.14	19.07	19.14	19.14	0.47%	-
Sep 2, 2026	19.08	19.08	18.98	19.05	19.05	-0.23%	7
Sep 1, 2026	19.20	19.20	19.09	19.09	19.09	-0.66%	281
Aug 31, 2026	19.38	19.38	19.22	19.22	19.22	-0.91%	302
Aug 28, 2026	19.44	19.44	19.39	19.39	19.39	0.54%	1
Aug 27, 2026	19.43	19.43	19.29	19.29	19.29	-0.66%	262
Aug 26, 2026	19.47	19.49	19.42	19.42	19.42	-0.24%	514
Aug 25, 2026	19.45	19.47	19.45	19.46	19.46	0.51%	10
Aug 24, 2026	19.33	19.36	19.33	19.36	19.36	0.14%	36
Aug 21, 2026	19.23	19.34	19.23	19.34	19.34	0.55%	-
Aug 20, 2026	19.25	19.25	19.23	19.23	19.23	-0.07%	-
Aug 19, 2026	19.24	19.24	19.24	19.24	19.24	-0.06%	25
Aug 18, 2026	19.33	19.33	19.26	19.26	19.26	-0.79%	-
Aug 17, 2026	19.47	19.47	19.41	19.41	19.41	-0.05%	-
Aug 14, 2026	19.51	19.51	19.42	19.42	19.42	-0.33%	7
Aug 13, 2026	19.53	19.56	19.48	19.48	19.48	0.03%	287
Aug 12, 2026	19.54	19.54	19.48	19.48	19.48	-0.08%	-
Aug 11, 2026	19.50	19.52	19.49	19.49	19.49	-0.04%	-
Aug 10, 2026	19.55	19.55	19.50	19.50	19.50	-0.16%	-
Aug 7, 2026	19.47	19.58	19.47	19.53	19.53	0.47%	-
Aug 6, 2026	19.43	19.47	19.43	19.44	19.44	0.26%	108
Aug 5, 2026	19.45	19.45	19.36	19.39	19.39	0.07%	109
Aug 4, 2026	19.31	19.38	19.31	19.38	19.38	0.86%	-
Aug 3, 2026	19.20	19.22	19.20	19.21	19.21	0.49%	581
Jul 31, 2026	19.30	19.30	19.12	19.12	19.12	-0.24%	-
Jul 30, 2026	19.01	19.20	19.01	19.16	19.16	0.91%	1,158
Jul 29, 2026	19.15	19.15	18.99	18.99	18.99	-0.71%	262
Jul 28, 2026	19.06	19.13	19.05	19.13	19.13	0.47%	51
Jul 27, 2026	19.22	19.24	19.04	19.04	19.04	-0.05%	-
Jul 24, 2026	18.89	19.05	18.89	19.05	19.05	0.92%	-
Jul 23, 2026	19.00	19.00	18.87	18.87	18.87	-1.20%	-
Jul 22, 2026	18.97	19.10	18.97	19.10	19.10	0.47%	99
Jul 21, 2026	18.97	19.01	18.94	19.01	19.01	0.56%	-
Jul 20, 2026	18.95	18.99	18.91	18.91	18.91	-0.33%	691
Jul 17, 2026	18.95	18.97	18.94	18.97	18.97	-0.44%	38
Jul 16, 2026	19.02	19.05	18.93	19.05	19.05	0.13%	-
Jul 15, 2026	19.04	19.04	18.99	19.03	19.03	0.06%	39