ETR:BN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	103.66	103.66	103.48	103.48	103.48	0.02%	96
Jan 8, 2026	103.20	103.46	103.20	103.46	103.46	0.06%	20
Jan 7, 2026	103.66	103.66	103.40	103.40	103.40	-0.27%	12
Jan 6, 2026	103.68	103.68	103.68	103.68	103.68	-0.06%	-
Jan 5, 2026	103.54	103.74	103.54	103.74	103.74	4.53%	4
Jan 2, 2026	99.24	99.24	99.24	99.24	99.24	-0.80%	-
Dec 30, 2025	100.86	100.86	100.04	100.04	100.04	0.22%	264
Dec 29, 2025	99.82	99.82	99.82	99.82	99.82	-0.15%	-
Dec 23, 2025	99.97	99.97	99.97	99.97	99.97	0.42%	-
Dec 22, 2025	99.23	99.55	99.23	99.55	99.55	0.89%	17
Dec 19, 2025	98.05	98.67	98.05	98.67	98.67	0.56%	140
Dec 18, 2025	97.91	98.12	97.91	98.12	98.12	1.21%	4
Dec 17, 2025	97.57	97.57	96.95	96.95	96.95	-3.74%	33
Dec 16, 2025	100.72	100.72	100.72	100.72	100.72	1.29%	5
Dec 15, 2025	99.49	99.49	99.44	99.44	99.44	-3.44%	240
Dec 12, 2025	102.98	102.98	102.98	102.98	102.98	2.16%	50
Dec 11, 2025	100.80	100.80	100.80	100.80	100.80	1.07%	-
Dec 10, 2025	99.73	99.73	99.73	99.73	99.73	-0.85%	-
Dec 9, 2025	100.26	100.58	100.26	100.58	100.58	1.84%	81
Dec 8, 2025	98.76	98.76	98.76	98.76	98.76	0.39%	-
Dec 5, 2025	98.38	98.38	98.38	98.38	98.38	0.64%	-
Dec 4, 2025	97.75	97.75	97.75	97.75	97.75	0.69%	-
Dec 3, 2025	97.08	97.08	97.08	97.08	97.08	0.35%	-
Dec 2, 2025	96.74	96.74	96.74	96.74	96.74	0.35%	-
Dec 1, 2025	96.40	96.40	96.40	96.40	96.40	-0.61%	-
Nov 28, 2025	96.73	96.99	96.73	96.99	96.99	1.00%	12
Nov 27, 2025	96.03	96.03	96.03	96.03	96.03	2.97%	-
Nov 25, 2025	93.26	93.26	93.26	93.26	93.26	0.52%	-
Nov 24, 2025	91.90	92.78	91.72	92.78	92.78	0.04%	660
Nov 21, 2025	92.02	92.74	92.01	92.74	92.74	-0.81%	1,421
Nov 20, 2025	93.75	93.75	93.50	93.50	93.50	0.60%	50
Nov 19, 2025	92.94	92.94	92.94	92.94	92.94	0.24%	-
Nov 18, 2025	92.72	92.72	92.72	92.72	92.72	-1.32%	-
Nov 17, 2025	93.96	93.96	93.96	93.96	93.96	-2.06%	-
Nov 14, 2025	95.94	95.94	95.94	95.94	95.94	-0.04%	-
Nov 13, 2025	98.05	98.05	95.98	95.98	95.98	-1.89%	10
Nov 12, 2025	96.80	97.83	96.80	97.83	97.83	1.68%	52
Nov 11, 2025	96.27	96.27	96.21	96.21	96.21	1.02%	28
Nov 10, 2025	94.54	95.24	94.53	95.24	95.24	2.35%	60
Nov 7, 2025	93.05	93.05	93.05	93.05	93.05	-0.59%	-
Nov 6, 2025	93.92	93.92	93.60	93.60	93.60	-1.18%	16
Nov 5, 2025	94.72	94.72	94.72	94.72	94.72	0.36%	-
Nov 4, 2025	94.45	94.45	94.38	94.38	94.38	0.84%	33
Nov 3, 2025	93.10	93.59	93.10	93.59	93.59	0.45%	17
Oct 31, 2025	93.17	93.17	93.17	93.17	93.17	-0.58%	-
Oct 30, 2025	93.69	93.71	93.69	93.71	93.71	1.36%	22
Oct 29, 2025	92.45	92.45	92.45	92.45	92.45	-0.30%	-
Oct 28, 2025	93.18	93.18	92.73	92.73	92.73	0.22%	227
Oct 27, 2025	92.53	92.53	92.53	92.53	92.53	-0.59%	-
Oct 24, 2025	93.08	93.08	93.08	93.08	92.62	1.32%	-