ETR:C005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	141.86	142.38	141.42	141.42	-	-0.38%	966
Sep 10, 2026	143.12	143.12	141.92	141.96	141.96	-0.69%	24,251
Sep 9, 2026	144.10	144.10	142.48	142.94	142.94	-1.28%	59
Sep 8, 2026	144.56	144.80	144.56	144.80	144.80	0.12%	19
Sep 7, 2026	144.78	145.02	143.90	144.62	144.62	0.10%	1,450
Sep 4, 2026	143.94	144.48	143.80	144.48	144.48	0.63%	652
Sep 3, 2026	142.38	143.72	142.08	143.58	143.58	0.80%	186
Sep 2, 2026	143.36	143.36	142.12	142.44	142.44	-1.23%	92
Sep 1, 2026	146.02	146.04	144.22	144.22	144.22	-1.22%	858
Aug 31, 2026	145.82	146.40	145.82	146.00	146.00	-0.31%	330
Aug 28, 2026	146.50	146.64	146.38	146.46	146.46	0.69%	717
Aug 27, 2026	143.82	146.22	143.82	145.46	145.46	1.18%	466
Aug 26, 2026	142.86	143.96	142.86	143.76	143.76	0.71%	352
Aug 25, 2026	142.88	143.90	142.74	142.74	142.74	0.37%	583
Aug 24, 2026	142.90	142.90	142.22	142.22	142.22	-0.27%	58
Aug 21, 2026	142.48	143.34	142.48	142.60	142.60	-0.24%	515
Aug 20, 2026	143.00	143.20	142.94	142.94	142.94	0.31%	143
Aug 19, 2026	141.90	142.50	141.86	142.50	142.50	0.31%	1,580
Aug 18, 2026	142.26	143.08	142.00	142.06	142.06	-0.27%	241
Aug 17, 2026	144.28	144.28	142.44	142.44	142.44	-0.64%	395
Aug 14, 2026	143.88	144.00	143.32	143.36	143.36	0.14%	1,270
Aug 13, 2026	143.88	143.88	143.16	143.16	143.16	0.28%	62
Aug 12, 2026	142.86	143.50	142.72	142.76	142.76	-0.34%	10,750
Aug 11, 2026	142.82	143.52	142.24	143.24	143.24	0.35%	212
Aug 10, 2026	143.92	144.00	142.74	142.74	142.74	0.08%	30,752
Aug 7, 2026	143.74	144.04	142.62	142.62	142.62	0.51%	1,154
Aug 6, 2026	143.48	144.64	141.90	141.90	141.90	-0.69%	1,233
Aug 5, 2026	144.32	144.32	142.88	142.88	142.88	-0.68%	1,321
Aug 4, 2026	143.00	143.86	143.00	143.86	143.86	0.60%	190
Aug 3, 2026	143.14	143.14	142.56	143.00	143.00	1.25%	363
Jul 31, 2026	142.88	142.88	141.22	141.24	141.24	-0.77%	2,082
Jul 30, 2026	143.10	143.10	142.22	142.34	142.34	-0.18%	224
Jul 29, 2026	141.86	143.70	141.86	142.60	142.60	0.88%	1,301
Jul 28, 2026	141.10	141.36	140.60	141.36	141.36	1.07%	316
Jul 27, 2026	141.90	142.00	139.86	139.86	139.86	-0.51%	1,219
Jul 24, 2026	139.68	140.58	139.68	140.58	140.58	0.93%	365
Jul 23, 2026	141.52	141.52	139.28	139.28	139.28	-1.85%	7,707
Jul 22, 2026	141.18	141.90	141.18	141.90	141.90	0.16%	57
Jul 21, 2026	141.00	141.68	140.46	141.68	141.68	0.40%	20
Jul 20, 2026	140.18	141.90	140.18	141.12	141.12	0.50%	3,539
Jul 17, 2026	140.20	140.98	140.08	140.42	140.42	-0.54%	708
Jul 16, 2026	140.96	141.18	140.72	141.18	141.18	0.11%	1
Jul 15, 2026	139.72	141.12	139.32	141.02	141.02	0.74%	176
Jul 14, 2026	139.54	139.98	138.40	139.98	139.98	-0.79%	959
Jul 13, 2026	138.84	141.10	138.84	141.10	141.10	0.96%	1,154
Jul 10, 2026	139.14	140.86	139.08	139.76	139.76	0.56%	1,754
Jul 9, 2026	139.96	140.20	138.88	138.98	138.98	0.16%	704
Jul 8, 2026	139.08	139.30	137.38	138.76	138.76	-1.03%	3,365
Jul 7, 2026	143.66	143.66	140.10	140.20	140.20	-2.20%	199
Jul 6, 2026	143.18	143.36	142.56	143.36	143.36	0.14%	540