ETR:BN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	101.36	101.36	100.42	100.42	100.42	0.32%	11
Jan 29, 2026	100.10	100.10	100.10	100.10	100.10	0.55%	-
Jan 28, 2026	99.55	99.55	99.55	99.55	99.55	0.26%	-
Jan 27, 2026	101.42	101.44	99.29	99.29	99.29	-0.52%	100
Jan 26, 2026	101.00	101.00	99.81	99.81	99.81	-0.71%	2
Jan 23, 2026	100.68	100.68	100.52	100.52	100.52	-2.08%	83
Jan 22, 2026	104.00	104.00	102.66	102.66	102.21	-0.18%	51
Jan 21, 2026	102.98	102.98	102.84	102.84	102.39	-0.27%	41
Jan 20, 2026	103.12	103.12	103.12	103.12	102.67	0.82%	-
Jan 19, 2026	102.28	102.28	102.28	102.28	101.83	-3.16%	102
Jan 16, 2026	105.62	105.62	105.62	105.62	105.16	-1.42%	-
Jan 15, 2026	107.66	107.66	107.14	107.14	106.67	0.39%	50
Jan 14, 2026	106.50	106.72	105.90	106.72	106.25	2.38%	435
Jan 13, 2026	104.24	104.24	104.24	104.24	103.78	2.08%	-
Jan 12, 2026	102.56	102.56	102.12	102.12	101.67	-1.31%	46
Jan 9, 2026	103.66	103.66	103.48	103.48	103.03	0.02%	96
Jan 8, 2026	103.20	103.46	103.20	103.46	103.01	0.06%	20
Jan 7, 2026	103.66	103.66	103.40	103.40	102.95	-0.27%	12
Jan 6, 2026	103.68	103.68	103.68	103.68	103.22	-0.06%	-
Jan 5, 2026	103.54	103.74	103.54	103.74	103.28	4.53%	4
Jan 2, 2026	99.24	99.24	99.24	99.24	98.80	-0.80%	-
Dec 30, 2025	100.86	100.86	100.04	100.04	99.60	0.22%	264
Dec 29, 2025	99.82	99.82	99.82	99.82	99.38	-0.15%	-
Dec 23, 2025	99.97	99.97	99.97	99.97	99.53	0.42%	-
Dec 22, 2025	99.23	99.55	99.23	99.55	99.11	0.89%	17
Dec 19, 2025	98.05	98.67	98.05	98.67	98.24	0.56%	140
Dec 18, 2025	97.91	98.12	97.91	98.12	97.69	1.21%	4
Dec 17, 2025	97.57	97.57	96.95	96.95	96.52	-3.74%	33
Dec 16, 2025	100.72	100.72	100.72	100.72	100.28	1.29%	5
Dec 15, 2025	99.49	99.49	99.44	99.44	99.00	-3.44%	240
Dec 12, 2025	102.98	102.98	102.98	102.98	102.53	2.16%	50
Dec 11, 2025	100.80	100.80	100.80	100.80	100.36	1.07%	-
Dec 10, 2025	99.73	99.73	99.73	99.73	99.29	-0.85%	-
Dec 9, 2025	100.26	100.58	100.26	100.58	100.14	1.84%	81
Dec 8, 2025	98.76	98.76	98.76	98.76	98.33	0.39%	-
Dec 5, 2025	98.38	98.38	98.38	98.38	97.95	0.64%	-
Dec 4, 2025	97.75	97.75	97.75	97.75	97.32	0.69%	-
Dec 3, 2025	97.08	97.08	97.08	97.08	96.65	0.35%	-
Dec 2, 2025	96.74	96.74	96.74	96.74	96.31	0.35%	-
Dec 1, 2025	96.40	96.40	96.40	96.40	95.98	-0.61%	-
Nov 28, 2025	96.73	96.99	96.73	96.99	96.56	1.00%	12
Nov 27, 2025	96.03	96.03	96.03	96.03	95.61	2.97%	-
Nov 25, 2025	93.26	93.26	93.26	93.26	92.85	0.52%	-
Nov 24, 2025	91.90	92.78	91.72	92.78	92.37	0.04%	660
Nov 21, 2025	92.02	92.74	92.01	92.74	92.33	-0.81%	1,421
Nov 20, 2025	93.75	93.75	93.50	93.50	93.09	0.60%	50
Nov 19, 2025	92.94	92.94	92.94	92.94	92.53	0.24%	-
Nov 18, 2025	92.72	92.72	92.72	92.72	92.31	-1.32%	-
Nov 17, 2025	93.96	93.96	93.96	93.96	93.55	-2.06%	-
Nov 14, 2025	95.94	95.94	95.94	95.94	95.52	-0.04%	-