ETR:BLOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	48.75	48.80	48.47	48.47	48.47	-0.23%	121
Sep 21, 2026	48.36	48.58	48.36	48.58	48.58	1.48%	91
Sep 18, 2026	48.37	48.37	47.87	47.87	47.87	-0.98%	154
Sep 17, 2026	48.02	48.35	48.02	48.35	48.35	0.99%	-
Sep 16, 2026	47.93	47.97	47.82	47.87	47.87	0.18%	150
Sep 15, 2026	47.86	47.92	47.79	47.79	47.79	-0.53%	6
Sep 14, 2026	48.16	48.16	48.04	48.04	48.04	-0.14%	-
Sep 11, 2026	47.89	48.11	47.89	48.11	48.11	0.92%	-
Sep 10, 2026	48.05	48.05	47.67	47.67	47.67	-0.59%	6
Sep 9, 2026	48.17	48.17	47.88	47.95	47.95	-0.81%	300
Sep 8, 2026	48.36	48.38	48.34	48.34	48.34	-0.20%	-
Sep 7, 2026	48.57	48.57	48.39	48.44	48.44	0.04%	-
Sep 4, 2026	48.36	48.43	48.36	48.42	48.42	0.53%	-
Sep 3, 2026	47.80	48.16	47.80	48.16	48.16	0.58%	-
Sep 2, 2026	47.70	47.96	47.53	47.88	47.88	0.07%	301
Sep 1, 2026	48.07	48.07	47.69	47.85	47.85	-0.61%	17
Aug 31, 2026	48.19	48.30	48.14	48.14	48.14	-0.23%	616
Aug 28, 2026	47.87	48.39	47.77	48.25	48.25	1.07%	31
Aug 27, 2026	47.85	47.85	47.74	47.74	47.74	0.28%	-
Aug 26, 2026	47.69	47.69	47.61	47.61	47.61	0.37%	-
Aug 25, 2026	47.55	47.59	47.43	47.43	47.43	0.12%	149
Aug 24, 2026	47.35	47.38	47.35	47.38	47.38	-0.41%	-
Aug 21, 2026	47.35	47.57	47.35	47.57	47.57	0.63%	-
Aug 20, 2026	47.45	47.45	47.27	47.27	47.27	-0.43%	-
Aug 19, 2026	47.61	47.61	47.48	47.48	47.48	-0.31%	-
Aug 18, 2026	48.02	48.02	47.63	47.63	47.63	-1.47%	-
Aug 17, 2026	48.45	48.45	48.34	48.34	48.34	0.11%	-
Aug 14, 2026	48.46	48.47	48.28	48.28	48.28	0.04%	3
Aug 13, 2026	48.31	48.31	48.26	48.26	48.26	0.27%	-
Aug 12, 2026	47.98	48.13	47.98	48.13	48.13	0.35%	-
Aug 11, 2026	47.97	48.01	47.96	47.96	47.96	-0.27%	-
Aug 10, 2026	48.12	48.12	48.04	48.09	48.09	0.18%	-
Aug 7, 2026	47.99	48.14	47.99	48.01	48.01	0.09%	-
Aug 6, 2026	47.88	47.96	47.77	47.96	47.96	-0.12%	22
Aug 5, 2026	48.18	48.18	48.02	48.02	48.02	-0.39%	-
Aug 4, 2026	47.75	48.21	47.64	48.21	48.21	1.35%	1,681
Aug 3, 2026	47.43	47.57	47.36	47.57	47.57	0.98%	150
Jul 31, 2026	47.29	47.55	47.11	47.11	47.11	0.66%	497
Jul 30, 2026	46.32	46.80	46.32	46.80	46.80	0.36%	125
Jul 29, 2026	46.97	47.01	46.63	46.63	46.63	-0.69%	-
Jul 28, 2026	46.86	46.96	46.73	46.96	46.96	0.38%	150
Jul 27, 2026	47.05	47.16	46.78	46.78	46.78	-0.02%	-
Jul 24, 2026	46.61	46.79	46.54	46.79	46.79	0.61%	150
Jul 23, 2026	47.00	47.01	46.50	46.50	46.50	-1.22%	-
Jul 22, 2026	46.82	47.08	46.82	47.08	47.08	0.53%	151
Jul 21, 2026	46.68	46.83	46.60	46.83	46.83	0.70%	-
Jul 20, 2026	46.28	46.50	46.28	46.50	46.50	0.70%	150
Jul 17, 2026	45.95	46.18	45.91	46.18	46.18	-0.72%	3,660
Jul 16, 2026	46.67	46.67	46.45	46.51	46.51	-0.62%	150
Jul 15, 2026	47.06	47.09	46.80	46.80	46.80	-0.23%	-