ETR:C024 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	171.58	171.92	171.46	171.92	-	-0.50%	477
Sep 22, 2026	171.92	172.80	171.92	172.78	172.78	0.40%	225
Sep 21, 2026	171.62	172.40	171.62	172.10	172.10	1.20%	704
Sep 18, 2026	170.20	170.42	169.98	170.06	170.06	0.89%	3,464
Sep 17, 2026	168.08	169.08	168.08	168.56	168.56	0.36%	85
Sep 16, 2026	167.84	167.96	167.84	167.96	167.96	0.73%	270
Sep 15, 2026	166.58	166.76	166.46	166.74	166.74	-0.19%	270
Sep 14, 2026	167.04	167.28	166.96	167.06	167.06	-0.04%	110
Sep 11, 2026	167.32	167.42	167.10	167.12	167.12	0.11%	106
Sep 10, 2026	168.38	168.38	166.94	166.94	166.94	-1.10%	1,032
Sep 9, 2026	169.18	169.28	168.38	168.80	168.80	-0.05%	1,113
Sep 8, 2026	168.58	168.88	168.32	168.88	168.88	0.18%	759
Sep 7, 2026	169.26	169.26	168.18	168.58	168.58	-	1,395
Sep 4, 2026	168.22	168.70	167.84	168.58	168.58	-0.06%	549
Sep 3, 2026	168.56	168.78	168.14	168.68	168.68	-0.02%	2,402
Sep 2, 2026	168.56	168.86	168.22	168.72	168.72	-0.92%	554
Sep 1, 2026	170.94	170.94	169.84	170.28	170.28	-0.27%	230
Aug 31, 2026	171.52	171.52	170.74	170.74	170.74	-0.16%	1,375
Aug 28, 2026	170.68	171.02	170.32	171.02	171.02	0.22%	189
Aug 27, 2026	170.72	170.86	170.36	170.64	170.64	1.23%	895
Aug 26, 2026	168.68	168.76	168.36	168.56	168.56	0.50%	1,769
Aug 25, 2026	167.28	167.74	166.96	167.72	167.72	0.34%	9,036
Aug 24, 2026	167.30	167.30	166.64	167.16	167.16	-0.87%	5,793
Aug 21, 2026	169.00	169.02	168.62	168.62	168.62	0.40%	3,626
Aug 20, 2026	167.70	167.94	167.06	167.94	167.94	-0.23%	3,337
Aug 19, 2026	168.66	168.66	168.12	168.32	168.32	-2.92%	659
Aug 18, 2026	173.98	174.10	173.18	173.38	173.38	-0.54%	4,308
Aug 17, 2026	174.50	174.50	173.70	174.32	174.32	1.63%	1,395
Aug 14, 2026	172.00	172.06	171.42	171.52	171.52	-0.52%	3,967
Aug 13, 2026	172.36	172.56	172.32	172.42	172.42	-0.67%	99
Aug 12, 2026	172.88	173.58	172.88	173.58	173.58	0.92%	424
Aug 11, 2026	172.08	172.18	172.00	172.00	172.00	-0.85%	169
Aug 10, 2026	173.44	173.64	173.34	173.48	173.48	-0.20%	383
Aug 7, 2026	173.68	173.82	173.38	173.82	173.82	1.21%	1,398
Aug 6, 2026	170.68	171.74	170.68	171.74	171.74	0.76%	1,190
Aug 5, 2026	170.88	170.90	170.14	170.44	170.44	1.28%	3,749
Aug 4, 2026	168.06	168.30	167.46	168.28	168.28	1.19%	43,956
Aug 3, 2026	166.00	166.36	165.58	166.30	166.30	-0.78%	266
Jul 31, 2026	168.32	168.34	167.60	167.60	167.60	0.14%	313
Jul 30, 2026	166.80	167.54	166.36	167.36	167.36	-0.70%	3,821
Jul 29, 2026	169.06	169.06	168.28	168.54	168.54	0.02%	869
Jul 28, 2026	168.30	168.50	167.86	168.50	168.50	-2.32%	8,634
Jul 27, 2026	172.36	172.82	172.22	172.50	172.50	0.90%	5,974
Jul 24, 2026	170.16	170.96	170.16	170.96	170.96	-1.01%	1,809
Jul 23, 2026	172.92	173.12	172.30	172.70	172.70	-0.13%	515
Jul 22, 2026	172.28	172.92	172.20	172.92	172.92	-0.09%	813
Jul 21, 2026	173.20	173.20	172.42	173.08	173.08	2.74%	7,030
Jul 20, 2026	167.52	168.46	166.94	168.46	168.46	1.65%	7,020
Jul 17, 2026	165.46	166.16	165.02	165.72	165.72	-3.37%	1,949
Jul 16, 2026	171.82	171.82	171.18	171.50	171.50	-2.31%	882