ETR:C9DY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.62	12.72	12.62	12.65	12.65	0.25%	2,800
Sep 21, 2026	12.56	12.65	12.56	12.61	12.61	1.51%	68
Sep 18, 2026	12.58	12.58	12.43	12.43	12.43	-1.44%	19,058
Sep 17, 2026	12.55	12.66	12.55	12.61	12.61	1.04%	6,778
Sep 16, 2026	12.37	12.51	12.37	12.48	12.48	0.78%	4,921
Sep 15, 2026	12.38	12.41	12.36	12.38	12.38	0.03%	4,539
Sep 14, 2026	12.36	12.43	12.36	12.38	12.38	0.19%	8,269
Sep 11, 2026	12.32	12.37	12.32	12.35	12.35	0.55%	5,010
Sep 10, 2026	12.36	12.36	12.18	12.29	12.29	-0.87%	12,198
Sep 9, 2026	12.53	12.54	12.39	12.39	12.39	-1.26%	3,968
Sep 8, 2026	12.60	12.61	12.53	12.55	12.55	-0.54%	1,355
Sep 7, 2026	12.80	12.80	12.60	12.62	12.62	0.02%	5,557
Sep 4, 2026	12.59	12.64	12.57	12.62	12.62	0.45%	5,106
Sep 3, 2026	12.57	12.60	12.55	12.56	12.56	0.11%	2,861
Sep 2, 2026	12.59	12.59	12.52	12.55	12.55	0.05%	8,524
Sep 1, 2026	12.68	12.68	12.54	12.54	12.54	-0.52%	53,033
Aug 31, 2026	12.68	12.68	12.60	12.61	12.61	-0.76%	7,188
Aug 28, 2026	12.68	12.73	12.68	12.70	12.70	-0.03%	1,703
Aug 27, 2026	12.64	12.76	12.64	12.71	12.71	0.91%	404
Aug 26, 2026	12.58	12.65	12.58	12.59	12.59	0.75%	2,876
Aug 25, 2026	12.61	12.62	12.50	12.50	12.50	-0.14%	4,556
Aug 24, 2026	12.68	12.68	12.52	12.52	12.52	-0.79%	8,665
Aug 21, 2026	12.55	12.63	12.55	12.62	12.62	0.21%	2,166
Aug 20, 2026	12.66	12.67	12.59	12.59	12.59	-1.22%	3,231
Aug 19, 2026	12.80	12.80	12.70	12.75	12.75	-0.33%	6,659
Aug 18, 2026	12.87	12.87	12.77	12.79	12.79	-0.03%	2,904
Aug 17, 2026	12.91	12.91	12.79	12.79	12.79	-0.68%	6,393
Aug 14, 2026	12.98	13.03	12.88	12.88	12.88	-0.26%	6,754
Aug 13, 2026	12.90	13.03	12.89	12.92	12.92	0.65%	812
Aug 12, 2026	12.84	12.90	12.83	12.83	12.83	-	2,233
Aug 11, 2026	12.87	12.91	12.82	12.83	12.83	-0.05%	2,225
Aug 10, 2026	12.92	12.94	12.84	12.84	12.84	-0.26%	5,275
Aug 7, 2026	12.83	12.96	12.83	12.87	12.87	0.48%	8,001
Aug 6, 2026	12.86	12.93	12.77	12.81	12.81	-0.31%	21,383
Aug 5, 2026	12.92	12.98	12.85	12.85	12.85	0.33%	2,245
Aug 4, 2026	12.65	12.82	12.65	12.81	12.81	1.73%	1,872
Aug 3, 2026	12.41	12.63	12.41	12.59	12.59	1.84%	8,512
Jul 31, 2026	12.44	12.50	12.36	12.36	12.36	-0.18%	11,307
Jul 30, 2026	12.52	12.52	12.36	12.38	12.38	-1.31%	3,211
Jul 29, 2026	12.66	12.66	12.55	12.55	12.55	-0.71%	2,351
Jul 28, 2026	12.57	12.64	12.53	12.64	12.64	0.78%	2,736
Jul 27, 2026	12.68	12.68	12.54	12.54	12.54	-0.06%	992
Jul 24, 2026	12.46	12.57	12.46	12.55	12.55	0.97%	12,083
Jul 23, 2026	12.52	12.56	12.43	12.43	12.43	-0.99%	8,786
Jul 22, 2026	12.58	12.61	12.55	12.55	12.55	-0.06%	2,311
Jul 21, 2026	12.63	12.63	12.56	12.56	12.56	-0.29%	15,473
Jul 20, 2026	12.62	12.63	12.58	12.60	12.60	-0.14%	8,183
Jul 17, 2026	12.54	12.73	12.54	12.61	12.61	-0.57%	9,462
Jul 16, 2026	12.62	12.72	12.60	12.69	12.69	-0.02%	4,965
Jul 15, 2026	12.78	12.85	12.69	12.69	12.69	0.09%	9,415