ETR:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.25	11.30	11.10	11.12	11.12	-1.51%	21,635
Nov 11, 2026	11.36	11.36	11.21	11.29	11.29	0.21%	21,752
Nov 10, 2026	11.28	11.40	11.24	11.26	11.26	1.29%	86,967
Nov 9, 2026	10.68	11.12	10.68	11.12	11.12	4.18%	32,751
Nov 6, 2026	10.62	10.76	10.55	10.67	10.67	-0.50%	62,777
Nov 5, 2026	10.90	11.05	10.65	10.73	10.73	0.07%	90,828
Nov 4, 2026	10.41	10.86	10.40	10.72	10.72	4.71%	152,547
Nov 3, 2026	10.15	10.40	10.13	10.24	10.24	-1.48%	226,641
Nov 2, 2026	10.22	10.41	10.16	10.39	10.39	3.20%	92,872
Oct 30, 2026	10.32	10.35	10.07	10.07	10.07	-4.26%	76,803
Oct 29, 2026	10.43	10.57	10.32	10.52	10.52	-0.10%	68,020
Oct 28, 2026	11.00	11.00	10.60	10.63	10.53	-5.68%	69,172
Oct 27, 2026	11.14	11.27	11.04	11.27	11.16	1.17%	32,351
Oct 26, 2026	10.90	11.20	10.84	11.14	11.03	-3.13%	59,145
Oct 23, 2026	11.60	11.60	11.37	11.50	11.39	-0.02%	18,354
Oct 22, 2026	11.71	11.73	11.50	11.50	11.39	-3.94%	23,991
Oct 21, 2026	11.75	11.97	11.70	11.97	11.86	2.15%	32,133
Oct 20, 2026	11.74	11.88	11.58	11.72	11.61	-0.29%	35,423
Oct 19, 2026	11.83	11.86	11.70	11.76	11.64	-2.34%	56,356
Oct 16, 2026	12.09	12.11	11.97	12.04	11.92	0.30%	162,619
Oct 15, 2026	12.00	12.22	11.91	12.00	11.89	-1.04%	66,086
Oct 14, 2026	12.19	12.26	12.04	12.13	12.01	-0.43%	37,474
Oct 13, 2026	12.34	12.40	12.16	12.18	12.06	-0.80%	28,879
Oct 12, 2026	12.25	12.28	12.15	12.28	12.16	1.98%	16,367
Oct 9, 2026	12.07	12.16	12.03	12.04	11.93	0.97%	20,356
Oct 8, 2026	11.98	12.10	11.90	11.92	11.81	-2.82%	66,070
Oct 7, 2026	12.40	12.41	12.00	12.27	12.15	-1.89%	55,110
Oct 6, 2026	12.48	12.58	12.44	12.51	12.39	1.25%	23,511
Oct 5, 2026	12.05	12.39	11.90	12.35	12.23	4.59%	85,815
Oct 2, 2026	11.75	11.93	11.64	11.81	11.70	-0.08%	117,454
Oct 1, 2026	12.21	12.24	11.82	11.82	11.71	-4.18%	94,340
Sep 30, 2026	12.62	12.68	12.33	12.34	12.22	-1.50%	29,457
Sep 29, 2026	12.60	12.76	12.52	12.52	12.40	0.19%	3,024
Sep 28, 2026	12.58	12.63	12.48	12.50	12.38	-0.67%	21,431
Sep 25, 2026	12.63	12.70	12.54	12.58	12.46	0.46%	9,233
Sep 24, 2026	12.49	12.64	12.47	12.53	12.41	-0.67%	29,858
Sep 23, 2026	12.80	12.80	12.61	12.61	12.49	-0.55%	38,242
Sep 22, 2026	12.70	12.92	12.64	12.68	12.56	-0.41%	32,985
Sep 21, 2026	12.70	12.76	12.68	12.73	12.61	1.53%	15,583
Sep 18, 2026	12.91	12.93	12.54	12.54	12.42	-3.24%	21,048
Sep 17, 2026	12.78	12.97	12.78	12.96	12.84	2.08%	34,450
Sep 16, 2026	12.77	12.80	12.64	12.70	12.57	0.09%	17,798
Sep 15, 2026	12.65	12.79	12.55	12.68	12.56	-0.66%	33,726
Sep 14, 2026	12.86	12.87	12.63	12.77	12.65	-0.93%	15,307
Sep 11, 2026	12.77	12.89	12.76	12.89	12.77	1.24%	18,557
Sep 10, 2026	12.79	12.80	12.54	12.73	12.61	0.28%	14,024
Sep 9, 2026	12.76	12.78	12.45	12.69	12.57	-1.83%	12,535
Sep 8, 2026	12.90	12.93	12.74	12.93	12.81	-0.54%	15,001
Sep 7, 2026	12.89	13.00	12.81	13.00	12.88	1.01%	9,045
Sep 4, 2026	12.82	12.91	12.73	12.87	12.75	-0.20%	18,430