ETR:AW1Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.73	18.83	18.73	18.75	18.75	0.21%	527
Sep 21, 2026	18.62	18.71	18.62	18.71	18.71	1.44%	-
Sep 18, 2026	18.59	18.59	18.44	18.44	18.44	-0.91%	-
Sep 17, 2026	18.57	18.61	18.57	18.61	18.61	0.83%	-
Sep 16, 2026	18.43	18.46	18.43	18.46	18.46	0.80%	-
Sep 15, 2026	18.29	18.38	18.28	18.31	18.31	-0.29%	2,135
Sep 14, 2026	18.47	18.49	18.36	18.36	18.36	-1.32%	15
Sep 11, 2026	18.56	18.67	18.56	18.61	18.61	0.61%	4
Sep 10, 2026	18.63	18.63	18.50	18.50	18.50	-0.61%	25
Sep 9, 2026	18.82	18.82	18.60	18.61	18.61	-1.56%	-
Sep 8, 2026	18.85	18.91	18.85	18.91	18.91	0.07%	2
Sep 7, 2026	18.90	18.90	18.84	18.89	18.89	0.08%	-
Sep 4, 2026	18.80	18.92	18.80	18.88	18.88	0.30%	63
Sep 3, 2026	18.80	18.82	18.78	18.82	18.82	0.19%	-
Sep 2, 2026	18.81	18.81	18.74	18.78	18.78	-0.18%	6
Sep 1, 2026	19.02	19.02	18.80	18.82	18.82	-1.09%	134
Aug 31, 2026	19.17	19.17	19.03	19.03	19.03	-1.03%	-
Aug 28, 2026	19.19	19.26	19.19	19.22	19.22	0.78%	104
Aug 27, 2026	19.25	19.25	19.08	19.08	19.08	-0.57%	352
Aug 26, 2026	19.24	19.24	19.19	19.19	19.19	-0.14%	-
Aug 25, 2026	19.22	19.25	19.21	19.21	19.21	0.39%	-
Aug 24, 2026	19.10	19.14	19.10	19.14	19.14	0.06%	139
Aug 21, 2026	19.06	19.13	19.06	19.13	19.13	0.58%	-
Aug 20, 2026	19.09	19.09	19.02	19.02	19.02	-0.22%	53
Aug 19, 2026	19.15	19.18	19.06	19.06	19.06	-0.55%	24
Aug 18, 2026	19.29	19.29	19.16	19.16	19.16	-1.08%	-
Aug 17, 2026	19.43	19.44	19.37	19.37	19.37	0.02%	4
Aug 14, 2026	19.46	19.46	19.37	19.37	19.37	-0.28%	361
Aug 13, 2026	19.43	19.46	19.42	19.42	19.42	0.33%	-
Aug 12, 2026	19.42	19.44	19.36	19.36	19.36	0.06%	-
Aug 11, 2026	19.30	19.35	19.30	19.35	19.35	0.23%	-
Aug 10, 2026	19.35	19.38	19.30	19.30	19.30	-0.19%	-
Aug 7, 2026	19.28	19.39	19.28	19.34	19.34	0.36%	25
Aug 6, 2026	19.22	19.27	19.22	19.27	19.27	0.56%	200
Aug 5, 2026	19.25	19.25	19.16	19.16	19.16	-0.05%	72
Aug 4, 2026	19.11	19.20	19.11	19.17	19.17	0.93%	25
Aug 3, 2026	18.94	19.00	18.94	19.00	19.00	1.05%	-
Jul 31, 2026	18.95	18.97	18.80	18.80	18.80	0.09%	751
Jul 30, 2026	18.60	18.84	18.60	18.78	18.78	1.44%	315
Jul 29, 2026	18.69	18.69	18.52	18.52	18.52	-0.90%	-
Jul 28, 2026	18.71	18.71	18.63	18.68	18.68	0.16%	1
Jul 27, 2026	18.90	18.94	18.65	18.65	18.65	-0.35%	10
Jul 24, 2026	18.59	18.72	18.59	18.72	18.72	0.74%	-
Jul 23, 2026	18.75	18.75	18.58	18.58	18.58	-1.46%	-
Jul 22, 2026	18.66	18.87	18.66	18.86	18.86	0.46%	232
Jul 21, 2026	18.72	18.77	18.70	18.77	18.77	0.81%	-
Jul 20, 2026	18.61	18.66	18.61	18.62	18.62	0.06%	100
Jul 17, 2026	18.60	18.61	18.60	18.61	18.61	-0.80%	60
Jul 16, 2026	18.78	18.78	18.63	18.76	18.76	0.11%	-
Jul 15, 2026	18.86	18.86	18.74	18.74	18.74	-0.23%	-