ETR:C051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.45	52.45	52.10	52.10	-	-0.33%	534
Sep 22, 2026	52.70	52.83	52.27	52.27	52.27	-1.28%	189
Sep 21, 2026	52.62	53.01	52.62	52.95	52.95	0.82%	1,196
Sep 18, 2026	53.13	53.13	52.49	52.52	52.52	-1.63%	1,576
Sep 17, 2026	53.09	53.44	53.06	53.39	53.39	0.75%	1,840
Sep 16, 2026	52.79	52.99	52.71	52.99	52.99	0.45%	933
Sep 15, 2026	52.53	52.75	52.32	52.75	52.75	-	1,482
Sep 14, 2026	52.99	52.99	52.75	52.75	52.75	-0.06%	1,708
Sep 11, 2026	52.63	52.82	52.59	52.78	52.78	1.00%	362
Sep 10, 2026	52.56	52.62	52.26	52.26	52.26	-0.72%	3,023
Sep 9, 2026	52.82	52.82	52.20	52.64	52.64	-0.75%	1,174
Sep 8, 2026	53.08	53.22	52.97	53.04	53.04	-0.93%	677
Sep 7, 2026	53.43	53.54	53.09	53.54	53.54	-0.39%	1,753
Sep 4, 2026	53.16	53.75	53.16	53.75	53.75	1.17%	856
Sep 3, 2026	52.68	53.13	52.68	53.13	53.13	0.97%	482
Sep 2, 2026	52.93	53.05	52.58	52.62	52.62	-0.66%	1,820
Sep 1, 2026	53.17	53.17	52.56	52.97	52.97	0.02%	21,471
Aug 31, 2026	52.99	53.22	52.96	52.96	52.96	-0.08%	2,897
Aug 28, 2026	52.82	53.00	52.69	53.00	53.00	1.42%	431
Aug 27, 2026	52.70	52.70	52.22	52.26	52.26	-0.51%	370
Aug 26, 2026	52.67	52.81	52.53	52.53	52.53	-0.30%	999
Aug 25, 2026	52.69	52.84	52.60	52.69	52.69	-0.02%	997
Aug 24, 2026	52.40	52.70	52.40	52.70	52.70	0.51%	1,734
Aug 21, 2026	52.25	52.51	52.25	52.43	52.43	0.50%	1,860
Aug 20, 2026	52.23	52.31	52.07	52.17	52.17	-0.32%	1,052
Aug 19, 2026	52.70	52.74	52.34	52.34	52.34	-0.46%	779
Aug 18, 2026	52.60	52.81	52.48	52.58	52.58	-0.21%	504
Aug 17, 2026	52.83	52.86	52.62	52.69	52.69	-0.04%	2,685
Aug 14, 2026	52.63	52.87	52.63	52.71	52.71	0.36%	156
Aug 13, 2026	52.65	52.82	52.45	52.52	52.52	0.17%	1,613
Aug 12, 2026	52.45	52.61	52.38	52.43	52.43	0.04%	1,567
Aug 11, 2026	52.49	52.49	52.31	52.41	52.41	-0.11%	272
Aug 10, 2026	52.39	52.48	52.23	52.47	52.47	-0.76%	1,935
Aug 7, 2026	52.38	52.87	52.24	52.87	52.87	0.70%	1,586
Aug 6, 2026	52.47	52.72	52.47	52.50	52.50	0.34%	7,051
Aug 5, 2026	52.22	52.36	52.22	52.32	52.32	-0.49%	3,140
Aug 4, 2026	52.22	52.58	52.15	52.58	52.58	0.08%	6,979
Aug 3, 2026	52.03	52.54	51.99	52.54	52.54	1.74%	1,862
Jul 31, 2026	51.75	51.75	51.59	51.64	51.64	-0.56%	1,426
Jul 30, 2026	51.35	51.93	51.35	51.93	51.93	0.87%	2,595
Jul 29, 2026	51.53	51.53	51.32	51.48	51.48	-0.02%	2,735
Jul 28, 2026	51.31	51.49	51.26	51.49	51.49	0.96%	192
Jul 27, 2026	51.22	51.28	51.00	51.00	51.00	0.02%	854
Jul 24, 2026	50.73	50.99	50.68	50.99	50.99	0.18%	399
Jul 23, 2026	51.30	51.35	50.90	50.90	50.90	-0.93%	1,466
Jul 22, 2026	50.68	51.57	50.68	51.38	51.38	1.58%	934
Jul 21, 2026	50.67	50.67	50.46	50.58	50.58	-0.16%	1,374
Jul 20, 2026	50.45	50.79	50.45	50.66	50.66	0.08%	2,595
Jul 17, 2026	50.48	50.64	50.48	50.62	50.62	-0.24%	428
Jul 16, 2026	50.41	50.74	50.23	50.74	50.74	0.04%	1,314