ETR:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.39	12.61	12.38	12.56	-	2.75%	44,410
Aug 20, 2026	12.22	12.32	12.21	12.22	12.22	0.10%	63,305
Aug 19, 2026	12.38	12.42	12.16	12.21	12.21	-1.82%	45,550
Aug 18, 2026	12.70	12.70	12.42	12.44	12.44	-1.99%	50,653
Aug 17, 2026	12.85	12.90	12.68	12.69	12.69	-1.51%	21,372
Aug 14, 2026	12.80	12.92	12.80	12.88	12.88	0.09%	10,409
Aug 13, 2026	13.01	13.10	12.87	12.87	12.87	-0.23%	36,221
Aug 12, 2026	12.89	12.99	12.84	12.90	12.90	0.39%	18,363
Aug 11, 2026	12.92	12.94	12.81	12.85	12.85	-0.03%	21,897
Aug 10, 2026	12.75	12.89	12.74	12.85	12.85	0.16%	52,148
Aug 7, 2026	12.82	12.98	12.73	12.83	12.83	-0.17%	34,505
Aug 6, 2026	12.85	13.04	12.85	12.86	12.86	0.72%	41,754
Aug 5, 2026	12.70	12.80	12.69	12.76	12.76	0.98%	22,105
Aug 4, 2026	12.60	12.69	12.58	12.64	12.64	0.72%	56,888
Aug 3, 2026	12.48	12.55	12.39	12.55	12.55	2.10%	67,686
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