ETR:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.66	10.75	10.64	10.69	-	-0.52%	11,754
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
May 22, 2026	10.50	10.56	10.41	10.41	10.41	-0.27%	12,980
May 21, 2026	10.58	10.60	10.38	10.44	10.44	-1.71%	30,137
May 20, 2026	10.20	10.62	10.15	10.62	10.62	4.08%	21,477
May 19, 2026	10.29	10.30	10.20	10.21	10.21	0.24%	9,362
May 18, 2026	10.12	10.28	10.02	10.18	10.18	-0.06%	116,753
May 15, 2026	10.12	10.19	10.02	10.19	10.19	-0.51%	14,180
May 14, 2026	10.32	10.32	10.17	10.24	10.24	-0.39%	8,519
May 13, 2026	10.31	10.31	10.07	10.28	10.28	0.80%	18,220
May 12, 2026	10.22	10.30	10.18	10.20	10.20	-2.13%	34,913
May 11, 2026	10.40	10.56	10.35	10.42	10.42	-0.50%	16,114
May 8, 2026	10.44	10.55	10.42	10.47	10.47	-1.04%	14,366
May 7, 2026	10.61	10.74	10.53	10.58	10.58	0.09%	36,042
May 6, 2026	10.37	10.78	10.37	10.57	10.57	4.10%	51,702
May 5, 2026	10.09	10.17	10.04	10.16	10.16	0.59%	25,568
May 4, 2026	10.41	10.41	9.96	10.10	10.10	-3.13%	46,529
Apr 30, 2026	10.10	10.42	10.06	10.42	10.42	0.03%	28,560
Apr 29, 2026	10.53	10.55	10.33	10.52	10.42	1.86%	20,923
Apr 28, 2026	10.32	10.43	10.27	10.33	10.23	0.60%	55,968
Apr 27, 2026	10.22	10.37	10.22	10.27	10.17	0.55%	30,118
Apr 24, 2026	10.18	10.28	10.10	10.21	10.11	-1.10%	38,830
Apr 23, 2026	10.46	10.46	10.19	10.33	10.23	-2.10%	46,163
Apr 22, 2026	10.70	10.70	10.51	10.55	10.45	-0.83%	29,748
Apr 21, 2026	10.74	10.83	10.61	10.64	10.53	-1.10%	22,914
Apr 20, 2026	10.83	10.87	10.69	10.75	10.65	-2.61%	70,985
Apr 17, 2026	10.62	11.07	10.58	11.04	10.94	4.90%	123,825
Apr 16, 2026	10.66	10.70	10.53	10.53	10.42	-1.07%	41,740
Apr 15, 2026	10.69	10.69	10.57	10.64	10.54	-0.37%	65,780
Apr 14, 2026	10.50	10.68	10.49	10.68	10.58	2.63%	27,758
Apr 13, 2026	10.32	10.41	10.28	10.41	10.31	-0.99%	44,602
Apr 10, 2026	10.38	10.59	10.33	10.51	10.41	1.74%	54,993
Apr 9, 2026	10.45	10.45	10.29	10.33	10.23	-1.11%	37,401
Apr 8, 2026	10.47	10.61	10.34	10.45	10.35	7.30%	139,488
Apr 7, 2026	9.91	10.02	9.69	9.74	9.64	-0.86%	33,923
Apr 2, 2026	9.72	9.83	9.57	9.82	9.72	-1.65%	66,558
Apr 1, 2026	9.96	10.02	9.86	9.98	9.89	4.53%	85,755
Mar 31, 2026	9.56	9.67	9.48	9.55	9.46	0.73%	41,261
Mar 30, 2026	9.32	9.48	9.32	9.48	9.39	0.78%	41,716
Mar 27, 2026	9.53	9.53	9.32	9.41	9.32	-0.69%	47,914
Mar 26, 2026	9.64	9.65	9.45	9.47	9.38	-2.33%	60,967
Mar 25, 2026	9.70	9.78	9.65	9.70	9.61	2.42%	77,455
Mar 24, 2026	9.60	9.61	9.34	9.47	9.38	-1.33%	69,589
Mar 23, 2026	9.01	9.81	8.95	9.60	9.51	4.02%	420,429