ETR:C099 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.82	42.85	42.82	42.85	-	-0.34%	22
Apr 27, 2026	42.96	43.11	42.82	43.00	43.00	0.82%	3,548
Apr 24, 2026	42.37	42.83	42.37	42.65	42.65	0.63%	6,927
Apr 23, 2026	42.42	42.44	42.26	42.38	42.38	-0.48%	70,299
Apr 22, 2026	41.79	42.59	41.79	42.59	42.59	2.29%	2,502
Apr 21, 2026	41.12	41.63	41.09	41.63	41.63	0.64%	4,351
Apr 20, 2026	41.31	41.37	41.18	41.37	41.37	1.25%	6,832
Apr 17, 2026	41.97	41.97	40.61	40.86	40.86	-2.95%	5,989
Apr 16, 2026	41.89	42.10	41.74	42.10	42.10	0.98%	2,060
Apr 15, 2026	41.41	41.70	41.37	41.69	41.69	0.42%	3,548
Apr 14, 2026	41.79	41.79	41.42	41.51	41.51	-0.84%	2,997
Apr 13, 2026	41.83	41.89	41.51	41.86	41.86	1.87%	1,895
Apr 10, 2026	41.08	41.16	40.90	41.09	41.09	0.04%	3,258
Apr 9, 2026	40.83	41.29	40.83	41.08	41.08	0.74%	48,616
Apr 8, 2026	40.49	40.86	40.34	40.78	40.78	-3.78%	11,049
Apr 7, 2026	42.69	42.81	42.20	42.38	42.38	1.41%	7,495
Apr 2, 2026	41.51	42.13	41.51	41.79	41.79	1.73%	8,042
Apr 1, 2026	40.36	41.10	40.35	41.08	41.08	-0.28%	5,937
Mar 31, 2026	40.96	41.25	40.83	41.19	41.19	0.97%	4,852
Mar 30, 2026	40.99	41.12	40.78	40.80	40.80	1.89%	11,594
Mar 27, 2026	39.56	40.04	39.49	40.04	40.04	2.01%	6,726
Mar 26, 2026	38.85	39.25	38.85	39.25	39.25	1.60%	6,706
Mar 25, 2026	38.43	38.67	38.34	38.63	38.63	-0.48%	1,585
Mar 24, 2026	38.36	38.89	38.32	38.82	38.82	1.15%	11,814
Mar 23, 2026	39.68	39.81	38.23	38.38	38.38	-3.80%	8,575
Mar 20, 2026	39.95	40.23	39.72	39.89	39.89	-0.56%	13,965
Mar 19, 2026	40.39	40.88	39.55	40.12	40.12	-1.18%	5,179
Mar 18, 2026	40.02	40.66	40.02	40.60	40.60	0.69%	3,733
Mar 17, 2026	40.64	40.65	40.26	40.32	40.32	-0.20%	7,448
Mar 16, 2026	40.80	40.80	40.26	40.40	40.40	-0.09%	8,372
Mar 13, 2026	40.88	40.88	40.27	40.43	40.43	-0.89%	6,467
Mar 12, 2026	40.70	41.12	40.61	40.80	40.80	2.36%	17,495
Mar 11, 2026	39.20	39.86	39.20	39.86	39.86	1.22%	8,493
Mar 10, 2026	39.59	39.84	39.25	39.38	39.38	-1.83%	6,958
Mar 9, 2026	41.29	41.50	40.09	40.11	40.11	1.93%	13,136
Mar 6, 2026	38.28	39.35	38.28	39.35	39.35	3.81%	3,501
Mar 5, 2026	38.16	38.17	37.84	37.91	37.91	0.58%	7,160
Mar 4, 2026	38.18	38.37	37.50	37.69	37.69	-0.50%	9,063
Mar 3, 2026	37.90	38.17	37.59	37.88	37.88	1.35%	37,362
Mar 2, 2026	38.52	38.55	37.31	37.37	37.37	1.83%	11,413
Feb 27, 2026	36.53	36.79	36.48	36.70	36.70	1.37%	3,845
Feb 26, 2026	36.11	36.21	35.81	36.21	36.21	-0.67%	3,218
Feb 25, 2026	36.28	36.45	36.28	36.45	36.45	1.40%	7,109
Feb 24, 2026	35.95	36.02	35.91	35.95	35.95	0.13%	2,674
Feb 23, 2026	35.78	36.07	35.72	35.90	35.90	0.72%	4,342
Feb 20, 2026	35.20	35.65	35.20	35.65	35.65	1.51%	3,099
Feb 19, 2026	35.10	35.12	34.96	35.12	35.12	0.66%	3,871
Feb 18, 2026	34.12	34.89	34.12	34.89	34.89	2.83%	2,547
Feb 17, 2026	34.18	34.26	33.76	33.93	33.93	-1.42%	3,478
Feb 16, 2026	34.29	34.42	34.20	34.42	34.42	-0.91%	7,019