ETR:B41J Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	19.32	19.40	19.20	19.24	19.24	0.49%	16,080
Sep 21, 2026	19.05	19.24	19.05	19.14	19.14	0.59%	10,612
Sep 18, 2026	19.14	19.20	19.01	19.03	19.03	-0.84%	22,195
Sep 17, 2026	19.19	19.30	19.12	19.19	19.19	0.51%	25,761
Sep 16, 2026	18.95	19.10	18.88	19.10	19.10	1.36%	10,912
Sep 15, 2026	18.72	18.89	18.68	18.84	18.84	0.60%	14,341
Sep 14, 2026	18.98	19.01	18.73	18.73	18.73	-1.51%	32,330
Sep 11, 2026	18.91	19.11	18.88	19.02	19.02	0.39%	50,936
Sep 10, 2026	19.00	19.13	18.90	18.94	18.94	-0.57%	24,280
Sep 9, 2026	19.33	19.40	19.02	19.05	19.05	-1.90%	33,836
Sep 8, 2026	19.31	19.43	19.25	19.42	19.42	0.55%	16,619
Sep 7, 2026	19.39	19.50	19.31	19.31	19.31	0.08%	8,606
Sep 4, 2026	19.12	19.40	19.12	19.30	19.30	-0.06%	84,962
Sep 3, 2026	19.17	19.31	19.15	19.31	19.31	1.33%	43,984
Sep 2, 2026	19.15	19.34	19.03	19.05	19.05	-0.68%	35,670
Sep 1, 2026	19.50	19.50	19.18	19.18	19.18	-1.05%	30,047
Aug 31, 2026	19.60	19.73	19.39	19.39	19.39	-1.50%	29,790
Aug 28, 2026	19.78	19.84	19.67	19.68	19.68	0.08%	24,885
Aug 27, 2026	19.93	19.93	19.61	19.67	19.67	-1.27%	25,055
Aug 26, 2026	19.86	20.02	19.86	19.92	19.92	0.34%	39,688
Aug 25, 2026	19.77	19.96	19.77	19.85	19.85	0.36%	34,788
Aug 24, 2026	19.79	19.90	19.71	19.78	19.78	-0.06%	20,222
Aug 21, 2026	19.75	19.93	19.75	19.79	19.79	0.22%	21,530
Aug 20, 2026	19.87	20.01	19.75	19.75	19.75	-0.39%	20,064
Aug 19, 2026	19.91	20.04	19.83	19.83	19.83	-0.16%	43,208
Aug 18, 2026	20.03	20.10	19.85	19.86	19.86	-0.70%	36,671
Aug 17, 2026	20.16	20.24	20.00	20.00	20.00	-0.79%	12,576
Aug 14, 2026	20.19	20.45	20.16	20.16	20.16	-0.57%	15,802
Aug 13, 2026	20.46	20.53	20.26	20.28	20.28	-0.64%	22,880
Aug 12, 2026	20.34	20.50	20.34	20.41	20.41	1.01%	16,302
Aug 11, 2026	20.17	20.36	20.17	20.20	20.20	0.17%	12,763
Aug 10, 2026	20.36	20.38	20.17	20.17	20.17	-0.54%	19,394
Aug 7, 2026	20.48	20.48	20.25	20.28	20.28	-0.59%	11,688
Aug 6, 2026	20.40	20.75	20.29	20.40	20.40	0.59%	7,477
Aug 5, 2026	20.40	20.46	20.28	20.28	20.28	-0.54%	17,757
Aug 4, 2026	20.38	20.41	20.25	20.39	20.39	1.32%	17,232
Aug 3, 2026	20.48	20.48	20.09	20.12	20.12	-0.37%	10,092
Jul 31, 2026	20.36	20.39	20.11	20.20	20.20	-0.35%	14,189
Jul 30, 2026	20.00	20.30	20.00	20.27	20.27	2.11%	3,922
Jul 29, 2026	19.99	20.11	19.81	19.85	19.85	-0.75%	7,399
Jul 28, 2026	20.09	20.13	19.88	20.00	20.00	0.21%	23,512
Jul 27, 2026	20.00	20.09	19.91	19.95	19.95	0.44%	10,545
Jul 24, 2026	19.80	19.96	19.80	19.87	19.87	0.15%	5,496
Jul 23, 2026	19.82	20.05	19.82	19.84	19.84	-0.12%	10,983
Jul 22, 2026	19.83	20.02	19.79	19.86	19.86	0.18%	10,417
Jul 21, 2026	19.84	19.86	19.72	19.82	19.82	-0.14%	5,830
Jul 20, 2026	19.95	19.95	19.80	19.85	19.85	-0.03%	5,013
Jul 17, 2026	19.87	19.89	19.69	19.86	19.86	0.04%	32,768
Jul 16, 2026	20.08	20.08	19.69	19.85	19.85	0.25%	18,342
Jul 15, 2026	19.82	19.97	19.80	19.80	19.80	-0.15%	6,988