ETR:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.30	12.45	12.23	12.29	12.29	0.49%	39,045
Jul 30, 2026	11.98	12.25	11.96	12.23	12.23	2.34%	34,582
Jul 29, 2026	12.28	12.28	11.95	11.95	11.95	-2.35%	28,016
Jul 28, 2026	12.32	12.36	12.15	12.24	12.24	-0.05%	42,239
Jul 27, 2026	12.15	12.39	12.15	12.25	12.25	2.17%	30,728
Jul 24, 2026	11.90	11.99	11.83	11.99	11.99	3.22%	17,761
Jul 23, 2026	11.99	11.99	11.58	11.61	11.61	-3.95%	40,493
Jul 22, 2026	11.85	12.20	11.79	12.09	12.09	1.55%	55,009
Jul 21, 2026	11.78	11.91	11.76	11.91	11.91	1.29%	24,801
Jul 20, 2026	11.76	11.86	11.71	11.75	11.75	-0.54%	19,644
Jul 17, 2026	11.73	11.85	11.66	11.82	11.82	-0.99%	23,821
Jul 16, 2026	12.07	12.07	11.83	11.94	11.94	-0.47%	15,692
Jul 15, 2026	11.85	12.01	11.79	11.99	11.99	0.12%	11,453
Jul 14, 2026	11.84	12.09	11.82	11.98	11.98	-0.32%	21,208
Jul 13, 2026	12.12	12.16	11.99	12.02	12.02	-1.01%	22,523
Jul 10, 2026	12.12	12.19	12.09	12.14	12.14	0.91%	9,163
Jul 9, 2026	12.02	12.11	12.02	12.03	12.03	1.48%	13,427
Jul 8, 2026	12.24	12.27	11.81	11.85	11.85	-5.14%	66,207
Jul 7, 2026	12.59	12.59	12.44	12.49	12.49	-0.16%	14,695
Jul 6, 2026	12.47	12.51	12.39	12.51	12.51	0.11%	32,556
Jul 3, 2026	12.38	12.50	12.35	12.50	12.50	1.46%	329,288
Jul 2, 2026	12.12	12.40	12.10	12.32	12.32	1.55%	29,381
Jul 1, 2026	11.98	12.13	11.92	12.13	12.13	0.61%	24,490
Jun 30, 2026	11.87	12.06	11.85	12.06	12.06	1.04%	25,740
Jun 29, 2026	11.81	11.93	11.80	11.93	11.93	0.85%	21,172
Jun 26, 2026	11.84	11.89	11.74	11.83	11.83	-0.65%	7,354
Jun 25, 2026	11.86	11.91	11.74	11.91	11.91	0.37%	35,717
Jun 24, 2026	11.92	11.98	11.84	11.87	11.87	-0.49%	30,517
Jun 23, 2026	12.00	12.00	11.84	11.93	11.93	-0.65%	24,913
Jun 22, 2026	11.89	12.05	11.84	12.00	12.00	1.18%	51,674
Jun 19, 2026	11.86	11.98	11.85	11.86	11.86	-0.29%	25,906
Jun 18, 2026	11.88	11.94	11.80	11.90	11.90	-	44,910
Jun 17, 2026	11.70	11.90	11.58	11.90	11.90	2.27%	56,131
Jun 16, 2026	11.48	11.63	11.46	11.63	11.63	1.52%	42,939
Jun 15, 2026	11.46	11.48	11.28	11.46	11.46	3.82%	56,344
Jun 12, 2026	10.78	11.04	10.73	11.04	11.04	5.43%	91,982
Jun 11, 2026	10.51	10.62	10.46	10.47	10.47	0.15%	13,211
Jun 10, 2026	10.60	10.60	10.34	10.45	10.45	-0.46%	76,912
Jun 9, 2026	10.68	10.81	10.50	10.50	10.50	-0.89%	43,525
Jun 8, 2026	10.55	10.76	10.55	10.60	10.60	-0.69%	43,921
Jun 5, 2026	10.72	10.87	10.66	10.67	10.67	-0.47%	29,818
Jun 4, 2026	10.60	10.75	10.58	10.72	10.72	1.28%	31,891
Jun 3, 2026	10.66	10.75	10.54	10.58	10.58	-1.49%	47,992
Jun 2, 2026	10.76	10.77	10.67	10.74	10.74	0.83%	14,383
Jun 1, 2026	10.73	10.78	10.53	10.66	10.66	-0.60%	47,661
May 29, 2026	10.78	10.83	10.70	10.72	10.72	0.47%	20,051
May 28, 2026	10.74	10.80	10.62	10.67	10.67	-1.77%	25,478
May 27, 2026	10.83	10.94	10.80	10.86	10.86	1.74%	48,223
May 26, 2026	10.82	10.83	10.68	10.68	10.68	-1.88%	10,977
May 25, 2026	10.65	10.88	10.59	10.88	10.88	4.47%	38,054