ETR:BS81 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	31.42	31.42	30.60	30.60	30.60	-1.77%	-
Oct 7, 2026	31.87	31.87	31.15	31.15	31.15	-0.38%	-
Oct 6, 2026	31.02	31.27	31.02	31.27	31.27	0.64%	-
Oct 5, 2026	28.95	31.07	28.95	31.07	31.07	7.03%	4,359
Oct 2, 2026	29.17	29.17	29.03	29.03	29.03	0.76%	-
Oct 1, 2026	28.25	28.81	28.25	28.81	28.81	2.20%	-
Sep 30, 2026	27.41	28.19	27.26	28.19	28.19	2.66%	-
Sep 29, 2026	27.68	27.68	27.46	27.46	27.46	0.96%	-
Sep 28, 2026	27.83	27.83	27.20	27.20	27.20	-2.30%	-
Sep 25, 2026	27.98	28.13	27.84	27.84	27.84	-2.25%	-
Sep 24, 2026	28.81	28.85	28.48	28.48	28.48	-1.66%	-
Sep 23, 2026	27.17	28.96	27.17	28.96	28.96	5.31%	80
Sep 22, 2026	28.01	28.18	27.50	27.50	27.50	-1.36%	-
Sep 18, 2026	28.17	28.17	27.62	27.94	27.88	2.91%	-
Sep 17, 2026	27.24	27.39	27.15	27.15	27.09	0.70%	-
Sep 16, 2026	27.75	27.75	26.96	26.96	26.90	-1.14%	-
Sep 15, 2026	27.33	27.33	27.27	27.27	27.21	-1.84%	-
Sep 14, 2026	27.00	27.78	27.00	27.78	27.72	3.66%	-
Sep 11, 2026	26.74	26.87	26.74	26.80	26.74	-1.76%	-
Sep 10, 2026	27.76	27.82	27.28	27.28	27.22	0.18%	-
Sep 9, 2026	27.74	28.12	27.23	27.23	27.17	-3.58%	-
Sep 8, 2026	29.15	29.15	28.18	28.24	28.18	-8.31%	30
Sep 3, 2026	30.80	30.80	30.80	30.80	30.73	1.38%	-
Sep 2, 2026	30.38	30.38	30.38	30.38	30.31	-2.32%	-
Sep 1, 2026	31.10	31.10	31.10	31.10	31.03	-2.54%	-
Aug 31, 2026	31.94	31.94	31.91	31.91	31.84	-2.00%	60
Aug 28, 2026	32.56	32.56	32.56	32.56	32.49	3.83%	-
Aug 26, 2026	31.36	31.36	31.36	31.36	31.29	-1.88%	-
Aug 25, 2026	31.96	31.96	31.96	31.96	31.89	0.66%	-
Aug 24, 2026	31.75	31.75	31.75	31.75	31.68	0.57%	-
Aug 21, 2026	31.57	31.57	31.57	31.57	31.50	2.53%	-
Aug 20, 2026	30.79	30.79	30.79	30.79	30.72	-0.61%	-
Aug 19, 2026	30.98	30.98	30.98	30.98	30.91	1.71%	-
Aug 18, 2026	30.46	30.46	30.46	30.46	30.39	0.79%	-
Aug 17, 2026	30.22	30.22	30.22	30.22	30.15	1.24%	-
Aug 13, 2026	29.85	29.85	29.85	29.85	29.78	-3.90%	-
Aug 12, 2026	31.06	31.06	31.06	31.06	30.99	2.58%	-
Aug 11, 2026	30.28	30.28	30.28	30.28	30.21	-1.50%	-
Aug 10, 2026	30.74	30.74	30.74	30.74	30.67	1.05%	-
Aug 7, 2026	30.42	30.42	30.42	30.42	30.35	-1.68%	-
Aug 6, 2026	30.94	30.94	30.94	30.94	30.87	0.88%	-
Aug 5, 2026	30.67	30.67	30.67	30.67	30.60	-1.57%	-
Aug 4, 2026	31.16	31.16	31.16	31.16	31.09	-0.10%	-
Aug 3, 2026	31.19	31.19	31.19	31.19	31.12	-1.79%	-
Jul 30, 2026	31.76	31.76	31.76	31.76	31.69	15.16%	37
Jul 21, 2026	27.95	27.95	27.58	27.58	27.52	-5.84%	68
Jul 17, 2026	29.29	29.29	29.29	29.29	29.23	0.65%	5
Jul 14, 2026	29.10	29.10	29.10	29.10	29.04	2.86%	18
Jul 13, 2026	28.29	28.29	28.29	28.29	28.23	0.53%	-
Jul 10, 2026	28.14	28.14	28.14	28.14	28.08	1.92%	207