ETR:BSD2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.75	11.93	11.64	11.79	11.79	-0.27%	117,454
Oct 1, 2026	12.21	12.24	11.82	11.82	11.82	-4.18%	94,340
Sep 30, 2026	12.62	12.68	12.33	12.34	12.34	-1.50%	29,457
Sep 29, 2026	12.60	12.76	12.52	12.52	12.52	0.19%	3,024
Sep 28, 2026	12.58	12.63	12.48	12.50	12.50	-0.67%	21,431
Sep 25, 2026	12.63	12.70	12.54	12.58	12.58	0.46%	9,233
Sep 24, 2026	12.49	12.64	12.47	12.53	12.53	-0.67%	29,858
Sep 23, 2026	12.80	12.80	12.61	12.61	12.61	-0.55%	38,242
Sep 22, 2026	12.70	12.92	12.64	12.68	12.68	-0.41%	32,985
Sep 21, 2026	12.70	12.76	12.68	12.73	12.73	1.53%	15,583
Sep 18, 2026	12.91	12.93	12.54	12.54	12.54	-3.24%	21,048
Sep 17, 2026	12.78	12.97	12.78	12.96	12.96	2.08%	34,450
Sep 16, 2026	12.77	12.80	12.64	12.70	12.70	0.09%	17,798
Sep 15, 2026	12.65	12.79	12.55	12.68	12.68	-0.66%	33,726
Sep 14, 2026	12.86	12.87	12.63	12.77	12.77	-0.93%	15,307
Sep 11, 2026	12.77	12.89	12.76	12.89	12.89	1.24%	18,557
Sep 10, 2026	12.79	12.80	12.54	12.73	12.73	0.28%	14,024
Sep 9, 2026	12.76	12.78	12.45	12.69	12.69	-1.83%	12,535
Sep 8, 2026	12.90	12.93	12.74	12.93	12.93	-0.54%	15,001
Sep 7, 2026	12.89	13.00	12.81	13.00	13.00	1.01%	9,045
Sep 4, 2026	12.82	12.91	12.73	12.87	12.87	-0.20%	18,430
Sep 3, 2026	12.79	12.90	12.74	12.90	12.90	1.45%	6,228
Sep 2, 2026	12.60	12.76	12.60	12.71	12.71	0.97%	13,719
Sep 1, 2026	12.63	12.64	12.44	12.59	12.59	-0.74%	17,613
Aug 31, 2026	12.76	12.80	12.67	12.68	12.68	-0.33%	23,927
Aug 28, 2026	12.70	12.73	12.62	12.73	12.73	1.53%	10,273
Aug 27, 2026	12.72	12.76	12.53	12.53	12.53	-1.38%	17,959
Aug 26, 2026	12.68	12.77	12.63	12.71	12.71	0.91%	22,758
Aug 25, 2026	12.70	12.73	12.52	12.60	12.60	-0.80%	10,353
Aug 24, 2026	12.54	12.73	12.54	12.70	12.70	1.21%	17,414
Aug 21, 2026	12.39	12.61	12.38	12.55	12.55	2.65%	44,414
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