ETR:C051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	46.32	46.45	46.14	46.45	46.45	-	736
Apr 10, 2026	46.43	46.79	46.43	46.45	46.45	0.09%	1,165
Apr 9, 2026	46.53	46.53	46.24	46.41	46.41	-0.04%	656
Apr 8, 2026	46.87	46.89	46.41	46.43	46.43	1.74%	2,059
Apr 7, 2026	45.99	46.10	45.41	45.64	45.64	0.31%	766
Apr 2, 2026	45.25	45.51	45.14	45.50	45.50	-0.44%	1,452
Apr 1, 2026	45.50	45.70	45.17	45.70	45.70	2.88%	5,346
Mar 31, 2026	44.20	44.65	44.20	44.42	44.42	0.55%	4,346
Mar 30, 2026	43.64	44.17	43.64	44.17	44.17	0.88%	1,100
Mar 27, 2026	43.92	43.92	43.60	43.79	43.79	-0.86%	859
Mar 26, 2026	44.23	44.23	43.89	44.17	44.17	-0.08%	1,348
Mar 25, 2026	44.02	44.43	44.02	44.20	44.20	1.29%	2,960
Mar 24, 2026	43.86	43.86	43.49	43.64	43.64	0.17%	1,428
Mar 23, 2026	42.61	44.20	42.30	43.56	43.56	0.09%	8,807
Mar 20, 2026	44.21	44.29	43.27	43.52	43.52	-0.90%	3,597
Mar 19, 2026	44.37	44.53	43.92	43.92	43.92	-2.30%	6,065
Mar 18, 2026	45.03	45.26	44.89	44.95	44.95	-0.06%	3,968
Mar 17, 2026	44.63	45.15	44.63	44.98	44.98	0.73%	6,410
Mar 16, 2026	44.60	44.82	44.45	44.65	44.65	0.09%	4,454
Mar 13, 2026	44.23	44.91	44.15	44.61	44.61	0.02%	3,582
Mar 12, 2026	44.57	44.72	44.34	44.60	44.60	-0.54%	1,894
Mar 11, 2026	44.47	44.99	44.47	44.84	44.84	0.08%	901
Mar 10, 2026	44.96	45.03	44.68	44.81	44.81	1.59%	4,340
Mar 9, 2026	43.38	44.12	43.27	44.11	44.11	-0.49%	4,531
Mar 6, 2026	44.96	44.96	43.86	44.32	44.32	-1.23%	7,393
Mar 5, 2026	44.98	45.41	44.66	44.87	44.87	-0.53%	2,931
Mar 4, 2026	44.76	45.32	44.66	45.11	45.11	1.00%	6,749
Mar 3, 2026	45.50	45.50	44.39	44.67	44.67	-3.74%	4,315
Mar 2, 2026	46.07	46.40	46.00	46.40	46.40	-0.95%	6,288
Feb 27, 2026	47.03	47.23	46.74	46.85	46.85	-0.38%	5,262
Feb 26, 2026	46.75	47.09	46.75	47.03	47.03	0.16%	5,669
Feb 25, 2026	46.88	46.95	46.79	46.95	46.95	1.11%	1,265
Feb 24, 2026	46.68	46.77	46.44	46.44	46.44	-0.71%	3,974
Feb 23, 2026	46.91	47.19	46.76	46.77	46.77	-0.33%	11,386
Feb 20, 2026	46.48	46.92	46.48	46.92	46.92	1.19%	4,838
Feb 19, 2026	46.49	46.49	46.33	46.37	46.37	0.06%	478
Feb 18, 2026	46.21	46.51	46.21	46.34	46.34	0.53%	1,249
Feb 17, 2026	45.79	46.18	45.79	46.10	46.10	0.49%	6,811
Feb 16, 2026	45.81	45.92	45.66	45.87	45.87	0.70%	8,986
Feb 13, 2026	45.94	45.94	45.44	45.55	45.55	-1.01%	1,088
Feb 12, 2026	46.60	46.60	46.00	46.02	46.02	-1.21%	4,020
Feb 11, 2026	46.64	46.64	46.23	46.58	46.58	0.44%	8,697
Feb 10, 2026	46.49	46.62	46.38	46.38	46.38	-0.43%	7,694
Feb 9, 2026	46.41	46.58	46.24	46.58	46.58	0.65%	8,911
Feb 6, 2026	45.95	46.37	45.95	46.28	46.28	0.22%	6,167
Feb 5, 2026	46.45	46.45	45.95	46.18	46.18	-1.42%	1,739
Feb 4, 2026	46.20	46.86	46.20	46.84	46.84	1.42%	3,712
Feb 3, 2026	46.00	46.27	46.00	46.19	46.19	0.40%	6,676
Feb 2, 2026	45.23	46.00	45.23	46.00	46.00	1.20%	10,832
Jan 30, 2026	45.25	45.46	45.20	45.46	45.46	0.39%	5,156