ETR:C9F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.88	27.88	26.94	26.99	26.99	-3.85%	491
Mar 26, 2026	28.13	28.49	28.07	28.07	28.07	-0.04%	87
Mar 25, 2026	28.50	28.67	27.90	28.08	28.08	-0.92%	426
Mar 24, 2026	28.15	28.55	28.15	28.34	28.34	-2.21%	106
Mar 23, 2026	29.00	29.38	28.98	28.98	28.98	0.16%	29
Mar 20, 2026	29.10	29.10	28.84	28.94	28.94	3.08%	2,676
Mar 19, 2026	28.24	28.24	28.07	28.07	28.07	-2.65%	7
Mar 18, 2026	29.88	29.88	28.76	28.84	28.84	-3.56%	87
Mar 17, 2026	30.09	30.13	29.90	29.90	29.90	2.38%	300
Mar 16, 2026	28.56	29.26	28.56	29.21	29.21	2.55%	19
Mar 13, 2026	28.62	28.78	28.48	28.48	28.48	-0.28%	599
Mar 12, 2026	29.09	29.09	28.56	28.56	28.56	-2.54%	46
Mar 11, 2026	29.90	30.03	29.07	29.31	29.31	-2.41%	625
Mar 10, 2026	29.86	30.03	29.86	30.03	30.03	1.09%	5
Mar 9, 2026	30.08	30.21	29.10	29.71	29.71	-3.73%	4,323
Mar 6, 2026	31.84	32.31	30.76	30.86	30.86	-3.18%	346
Mar 5, 2026	31.70	31.87	31.56	31.87	31.87	1.38%	613
Mar 4, 2026	31.77	31.85	31.35	31.44	31.44	1.06%	263
Mar 3, 2026	30.80	31.11	30.80	31.11	31.11	0.65%	4
Mar 2, 2026	30.95	30.98	30.86	30.91	30.91	-1.53%	23
Feb 27, 2026	32.25	32.25	30.93	31.39	31.39	-2.52%	654
Feb 26, 2026	32.05	32.40	32.05	32.20	32.20	2.53%	143
Feb 25, 2026	31.04	31.43	31.04	31.40	31.40	1.59%	32
Feb 24, 2026	30.91	30.91	30.91	30.91	30.91	0.70%	-
Feb 23, 2026	31.62	31.62	30.70	30.70	30.70	-3.38%	643
Feb 20, 2026	32.26	32.26	31.74	31.77	31.77	-0.81%	203
Feb 19, 2026	32.63	32.93	32.03	32.03	32.03	-2.41%	396
Feb 18, 2026	31.78	33.11	31.78	32.82	32.82	2.43%	409
Feb 17, 2026	30.70	32.04	30.70	32.04	32.04	4.50%	850
Feb 13, 2026	30.00	30.66	30.00	30.66	30.66	-0.44%	590
Feb 12, 2026	31.46	31.55	30.80	30.80	30.80	-7.36%	2,140
Feb 10, 2026	33.32	33.32	33.17	33.24	33.24	0.82%	407
Feb 9, 2026	33.27	33.27	32.81	32.97	32.97	-2.73%	53
Feb 6, 2026	32.60	33.95	32.60	33.90	33.90	0.82%	3,714
Feb 5, 2026	33.66	34.04	33.34	33.62	33.62	2.00%	1,203
Feb 4, 2026	31.01	33.03	30.85	32.96	32.96	0.64%	1,530
Feb 3, 2026	32.66	32.80	32.52	32.75	32.75	1.36%	1,819
Feb 2, 2026	32.32	32.84	32.22	32.31	32.31	-0.40%	1,742
Jan 30, 2026	32.43	32.77	32.43	32.44	32.44	-0.81%	56
Jan 29, 2026	32.52	32.91	31.97	32.71	32.71	-1.43%	3,883
Jan 28, 2026	32.94	33.56	32.94	33.18	33.18	-0.09%	553
Jan 27, 2026	33.51	33.51	32.96	33.21	33.21	-0.97%	1,261
Jan 26, 2026	34.22	34.34	33.54	33.54	33.54	-3.32%	2,062
Jan 23, 2026	34.31	35.09	34.31	34.69	34.69	-0.24%	539
Jan 22, 2026	34.78	34.96	34.77	34.77	34.77	1.89%	2,403
Jan 21, 2026	33.31	34.74	33.27	34.13	34.13	0.44%	1,648
Jan 20, 2026	33.77	33.98	33.40	33.98	33.98	-0.67%	3,496
Jan 19, 2026	34.07	34.21	33.80	34.21	34.21	-1.57%	1,690
Jan 16, 2026	34.75	34.87	34.72	34.75	34.75	-0.84%	934
Jan 15, 2026	34.85	35.05	34.63	35.05	35.05	2.53%	2,140