ETR:C099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.90	44.08	43.90	44.02	-	0.23%	184
Sep 22, 2026	43.86	43.92	43.55	43.92	43.92	0.34%	2,836
Sep 21, 2026	44.06	44.06	43.77	43.77	43.77	-1.57%	4,523
Sep 18, 2026	44.24	44.54	44.23	44.47	44.47	0.50%	2,826
Sep 17, 2026	43.96	44.29	43.96	44.25	44.25	0.23%	3,592
Sep 16, 2026	44.26	44.47	44.06	44.15	44.15	-0.06%	6,329
Sep 15, 2026	43.93	44.18	43.78	44.18	44.18	0.96%	2,011
Sep 14, 2026	44.06	44.12	43.76	43.76	43.76	-0.30%	1,392
Sep 11, 2026	44.06	44.06	43.58	43.89	43.89	-0.44%	1,547
Sep 10, 2026	44.10	44.10	43.81	44.08	44.08	-0.50%	2,063
Sep 9, 2026	43.94	44.53	43.94	44.30	44.30	1.57%	5,000
Sep 8, 2026	43.93	44.05	43.62	43.62	43.62	-0.47%	54,647
Sep 7, 2026	43.52	43.85	43.45	43.82	43.82	1.00%	8,666
Sep 4, 2026	43.36	43.41	43.04	43.39	43.39	-0.39%	22,747
Sep 3, 2026	43.20	43.56	43.04	43.56	43.56	1.01%	11,932
Sep 2, 2026	42.69	43.12	42.56	43.12	43.12	0.85%	4,666
Sep 1, 2026	42.80	42.84	42.44	42.76	42.76	0.41%	6,032
Aug 31, 2026	42.40	42.60	42.40	42.58	42.58	-0.14%	2,237
Aug 28, 2026	42.60	42.73	42.60	42.64	42.64	0.74%	2,019
Aug 27, 2026	42.02	42.33	42.00	42.33	42.33	0.37%	4,302
Aug 26, 2026	41.99	42.25	41.96	42.17	42.17	-	5,686
Aug 25, 2026	42.44	42.46	41.95	42.17	42.17	-1.08%	76,525
Aug 24, 2026	42.68	42.98	42.63	42.63	42.63	-0.70%	2,528
Aug 21, 2026	42.53	42.93	42.53	42.93	42.93	1.43%	1,796
Aug 20, 2026	41.98	42.38	41.94	42.33	42.33	0.56%	1,358
Aug 19, 2026	41.45	42.09	41.40	42.09	42.09	1.43%	2,268
Aug 18, 2026	41.70	41.70	41.50	41.50	41.50	-0.20%	1,927
Aug 17, 2026	41.37	41.61	41.34	41.58	41.58	0.76%	3,888
Aug 14, 2026	41.11	41.30	41.09	41.27	41.27	0.10%	1,394
Aug 13, 2026	41.27	41.27	40.98	41.23	41.23	-1.10%	2,941
Aug 12, 2026	41.59	41.91	41.59	41.69	41.69	0.71%	3,761
Aug 11, 2026	41.51	41.67	41.30	41.39	41.39	0.36%	7,938
Aug 10, 2026	40.76	41.24	40.76	41.24	41.24	1.95%	5,756
Aug 7, 2026	40.49	40.49	40.26	40.45	40.45	1.39%	7,965
Aug 6, 2026	39.69	39.96	39.69	39.90	39.90	-	10,779
Aug 5, 2026	39.68	39.90	39.68	39.90	39.90	1.18%	8,510
Aug 4, 2026	39.85	39.89	39.31	39.43	39.43	-0.13%	7,393
Aug 3, 2026	39.69	39.83	39.29	39.48	39.48	-1.62%	3,975
Jul 31, 2026	39.99	40.23	39.99	40.13	40.13	-0.12%	1,673
Jul 30, 2026	39.95	40.18	39.90	40.18	40.18	0.92%	1,765
Jul 29, 2026	39.52	39.82	39.34	39.82	39.82	1.95%	4,044
Jul 28, 2026	39.37	39.39	39.06	39.06	39.06	-2.07%	1,967
Jul 27, 2026	39.96	40.02	39.76	39.88	39.88	-1.48%	2,646
Jul 24, 2026	40.54	40.64	40.44	40.48	40.48	-0.63%	8,324
Jul 23, 2026	40.82	40.82	40.63	40.74	40.74	0.46%	23,181
Jul 22, 2026	40.27	40.63	40.27	40.55	40.55	1.54%	6,730
Jul 21, 2026	39.79	40.02	39.79	39.94	39.94	1.58%	26,809
Jul 20, 2026	39.39	39.43	39.07	39.32	39.32	0.41%	9,016
Jul 17, 2026	38.83	39.16	38.72	39.16	39.16	-0.29%	13,870
Jul 16, 2026	39.26	39.27	39.18	39.27	39.27	0.76%	4,388