ETR:C001 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	178.86	179.38	174.48	176.34	176.34	-0.88%	15,220
Mar 5, 2026	179.94	181.94	177.52	177.90	177.90	-1.65%	15,944
Mar 4, 2026	178.44	180.98	177.96	180.88	180.88	1.65%	24,603
Mar 3, 2026	180.66	180.66	176.42	177.94	177.94	-3.23%	26,899
Mar 2, 2026	184.42	185.94	183.58	183.88	183.88	-2.66%	15,092
Feb 27, 2026	189.10	189.56	187.10	188.90	188.90	0.05%	7,361
Feb 26, 2026	187.60	189.02	187.60	188.80	188.80	0.39%	1,673
Feb 25, 2026	187.46	188.10	186.82	188.06	188.06	0.70%	1,643
Feb 24, 2026	186.42	187.40	185.92	186.76	186.76	0.02%	4,910
Feb 23, 2026	187.52	188.18	186.42	186.72	186.72	-1.07%	4,827
Feb 20, 2026	187.26	189.14	187.10	188.74	188.74	0.88%	4,012
Feb 19, 2026	188.32	188.46	186.86	187.10	187.10	-0.93%	4,228
Feb 18, 2026	187.82	188.86	187.60	188.86	188.86	1.09%	5,412
Feb 17, 2026	185.16	186.92	185.00	186.82	186.82	0.81%	2,948
Feb 16, 2026	186.80	186.84	185.28	185.32	185.32	-0.43%	7,221
Feb 13, 2026	185.72	186.30	184.94	186.12	186.12	0.17%	11,166
Feb 12, 2026	187.50	188.58	185.64	185.80	185.80	-	22,147
Feb 11, 2026	186.52	186.72	185.80	185.80	185.80	-0.56%	4,722
Feb 10, 2026	186.54	187.42	186.48	186.84	186.84	-0.04%	6,390
Feb 9, 2026	186.08	186.92	184.80	186.92	186.92	1.13%	8,886
Feb 6, 2026	182.78	184.84	182.46	184.84	184.84	0.95%	9,033
Feb 5, 2026	183.94	184.00	181.52	183.10	183.10	-0.54%	9,295
Feb 4, 2026	185.50	185.72	184.10	184.10	184.10	-0.65%	10,034
Feb 3, 2026	186.74	187.56	184.84	185.30	185.30	-0.01%	8,817
Feb 2, 2026	182.42	185.82	182.36	185.32	185.32	0.93%	13,404
Jan 30, 2026	182.50	183.62	182.44	183.62	183.62	1.05%	4,997
Jan 29, 2026	184.22	185.02	181.46	181.72	181.72	-2.04%	20,183
Jan 28, 2026	186.12	186.16	184.80	185.50	185.50	-0.28%	3,361
Jan 27, 2026	186.88	186.94	185.84	186.02	186.02	-0.20%	7,804
Jan 26, 2026	186.10	186.64	185.40	186.40	186.40	0.15%	5,125
Jan 23, 2026	185.56	186.22	185.40	186.12	186.12	0.19%	8,053
Jan 22, 2026	185.90	186.38	185.32	185.76	185.76	1.24%	19,201
Jan 21, 2026	183.94	184.24	182.00	183.48	183.48	-0.63%	12,253
Jan 20, 2026	184.82	185.00	183.24	184.64	184.64	-1.01%	17,130
Jan 19, 2026	186.40	187.22	186.16	186.52	186.52	-1.32%	15,339
Jan 16, 2026	189.34	189.44	188.46	189.02	189.02	-0.23%	8,443
Jan 15, 2026	189.06	189.68	188.68	189.46	189.46	0.24%	28,779
Jan 14, 2026	190.04	190.20	188.96	189.00	189.00	-0.53%	15,865
Jan 13, 2026	189.90	190.68	189.44	190.00	190.00	0.04%	6,754
Jan 12, 2026	188.76	190.00	188.62	189.92	189.92	0.60%	7,717
Jan 9, 2026	187.90	188.86	187.70	188.78	188.78	0.53%	8,024
Jan 8, 2026	187.78	188.46	187.26	187.78	187.78	0.07%	15,783
Jan 7, 2026	186.96	187.70	186.80	187.64	187.64	0.88%	4,535
Jan 6, 2026	186.10	186.58	185.64	186.00	186.00	0.06%	4,672
Jan 5, 2026	184.34	185.88	184.26	185.88	185.88	1.34%	5,404
Jan 2, 2026	183.06	184.42	182.94	183.42	183.42	0.09%	37,137
Dec 30, 2025	182.10	183.32	181.96	183.26	183.26	0.66%	10,866
Dec 29, 2025	181.92	182.30	181.40	182.06	182.06	0.10%	6,967
Dec 23, 2025	181.78	182.04	181.42	181.88	181.88	0.21%	4,258
Dec 22, 2025	181.76	182.00	180.96	181.50	181.50	-0.03%	7,383