ETR:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.46	10.46	10.19	10.33	10.33	-2.10%	46,163
Apr 22, 2026	10.70	10.70	10.51	10.55	10.55	-0.83%	29,748
Apr 21, 2026	10.74	10.83	10.61	10.64	10.64	-1.10%	22,914
Apr 20, 2026	10.83	10.87	10.69	10.75	10.75	-2.61%	70,985
Apr 17, 2026	10.62	11.07	10.58	11.04	11.04	4.90%	123,825
Apr 16, 2026	10.66	10.70	10.53	10.53	10.53	-1.07%	41,740
Apr 15, 2026	10.69	10.69	10.57	10.64	10.64	-0.37%	65,780
Apr 14, 2026	10.50	10.68	10.49	10.68	10.68	2.63%	27,758
Apr 13, 2026	10.32	10.41	10.28	10.41	10.41	-0.99%	44,602
Apr 10, 2026	10.38	10.59	10.33	10.51	10.51	1.74%	54,993
Apr 9, 2026	10.45	10.45	10.29	10.33	10.33	-1.11%	37,401
Apr 8, 2026	10.47	10.61	10.34	10.45	10.45	7.30%	139,488
Apr 7, 2026	9.91	10.02	9.69	9.74	9.74	-0.86%	33,923
Apr 2, 2026	9.72	9.83	9.57	9.82	9.82	-1.65%	66,558
Apr 1, 2026	9.96	10.02	9.86	9.98	9.98	4.53%	85,755
Mar 31, 2026	9.56	9.67	9.48	9.55	9.55	0.73%	41,261
Mar 30, 2026	9.32	9.48	9.32	9.48	9.48	0.78%	41,716
Mar 27, 2026	9.53	9.53	9.32	9.41	9.41	-0.69%	47,914
Mar 26, 2026	9.64	9.65	9.45	9.47	9.47	-2.33%	60,967
Mar 25, 2026	9.70	9.78	9.65	9.70	9.70	2.42%	77,455
Mar 24, 2026	9.60	9.61	9.34	9.47	9.47	-1.33%	69,589
Mar 23, 2026	9.01	9.81	8.95	9.60	9.60	4.02%	420,429
Mar 20, 2026	9.54	9.60	9.18	9.23	9.23	-1.19%	134,567
Mar 19, 2026	9.49	9.53	9.25	9.34	9.34	-3.34%	89,378
Mar 18, 2026	9.76	9.81	9.55	9.66	9.66	0.93%	80,971
Mar 17, 2026	9.46	9.71	9.43	9.57	9.57	0.63%	48,622
Mar 16, 2026	9.51	9.61	9.33	9.51	9.51	-0.44%	25,510
Mar 13, 2026	9.45	9.74	9.40	9.56	9.56	-0.99%	70,751
Mar 12, 2026	9.76	9.76	9.50	9.65	9.65	-1.96%	114,236
Mar 11, 2026	9.90	10.02	9.76	9.84	9.84	-1.62%	79,378
Mar 10, 2026	9.91	10.07	9.85	10.01	10.01	4.96%	81,518
Mar 9, 2026	9.18	9.53	9.12	9.53	9.53	-0.49%	238,382
Mar 6, 2026	9.70	9.81	9.39	9.58	9.58	-1.11%	129,535
Mar 5, 2026	9.85	10.09	9.65	9.69	9.69	-2.92%	212,781
Mar 4, 2026	9.54	10.03	9.38	9.98	9.98	3.83%	354,951
Mar 3, 2026	10.05	10.05	9.39	9.61	9.61	-6.14%	261,528
Mar 2, 2026	10.36	10.43	10.17	10.24	10.24	-4.82%	155,773
Feb 27, 2026	11.04	11.04	10.71	10.76	10.76	-2.91%	48,518
Feb 26, 2026	11.15	11.17	10.99	11.08	11.08	-0.70%	28,406
Feb 25, 2026	10.88	11.16	10.80	11.16	11.16	4.65%	33,640
Feb 24, 2026	10.72	10.72	10.56	10.66	10.66	-2.36%	41,207
Feb 23, 2026	10.92	11.22	10.87	10.92	10.92	1.69%	118,620
Feb 20, 2026	10.57	10.76	10.51	10.74	10.74	1.53%	75,729
Feb 19, 2026	10.68	10.75	10.56	10.58	10.58	-1.32%	56,002
Feb 18, 2026	10.57	10.76	10.57	10.72	10.72	3.12%	78,924
Feb 17, 2026	10.32	10.44	10.28	10.39	10.39	0.56%	39,981
Feb 16, 2026	10.29	10.38	10.25	10.34	10.34	3.15%	40,350
Feb 13, 2026	10.18	10.35	9.95	10.02	10.02	-2.64%	100,437
Feb 12, 2026	10.50	10.65	10.24	10.29	10.29	-1.29%	51,120
Feb 11, 2026	10.81	10.81	10.39	10.43	10.43	-3.36%	120,023