ETR:C9F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.20	31.35	31.00	31.05	31.05	0.32%	273
Sep 10, 2026	31.15	31.25	30.95	30.95	30.95	-0.48%	255
Sep 9, 2026	31.70	31.70	31.05	31.10	31.10	-2.66%	940
Sep 8, 2026	31.60	31.95	30.85	31.95	31.95	2.40%	218
Sep 7, 2026	31.85	31.85	31.20	31.20	31.20	-2.65%	-
Sep 4, 2026	32.05	32.05	32.05	32.05	32.05	-1.69%	-
Sep 3, 2026	33.15	33.15	32.45	32.60	32.60	-2.40%	678
Sep 2, 2026	32.35	33.40	32.35	33.40	33.40	2.61%	1,890
Sep 1, 2026	32.55	32.55	32.55	32.55	32.55	-0.46%	21
Aug 31, 2026	32.50	32.80	32.50	32.70	32.70	-0.46%	646
Aug 28, 2026	31.80	32.85	31.55	32.85	32.85	2.98%	591
Aug 27, 2026	32.15	32.15	31.85	31.90	31.90	-0.47%	1,441
Aug 26, 2026	32.20	32.30	32.00	32.05	32.05	-0.93%	1,390
Aug 25, 2026	32.35	32.60	32.25	32.35	32.35	1.41%	1,337
Aug 24, 2026	31.40	31.90	31.20	31.90	31.90	3.91%	1,101
Aug 21, 2026	30.20	30.90	30.20	30.70	30.70	3.19%	2,058
Aug 20, 2026	29.20	29.85	29.20	29.75	29.75	-	1,713
Aug 19, 2026	28.65	29.75	28.65	29.75	29.75	1.54%	660
Aug 18, 2026	29.05	29.35	28.80	29.30	29.30	1.56%	4,294
Aug 17, 2026	28.75	28.85	28.75	28.85	28.85	-0.35%	208
Aug 14, 2026	28.40	29.05	28.30	28.95	28.95	1.94%	1,194
Aug 13, 2026	28.30	28.45	28.30	28.40	28.40	-	846
Aug 12, 2026	27.95	28.40	27.90	28.40	28.40	3.27%	462
Aug 11, 2026	28.05	28.05	27.50	27.50	27.50	-2.48%	1,602
Aug 10, 2026	28.30	28.45	28.15	28.20	28.20	-1.40%	1,875
Aug 7, 2026	28.90	28.90	28.60	28.60	28.60	-2.39%	959
Aug 6, 2026	30.05	30.05	29.30	29.30	29.30	-2.50%	2,341
Aug 5, 2026	29.75	30.30	29.65	30.05	30.05	-6.82%	6,545
Aug 4, 2026	32.30	32.30	32.25	32.25	32.25	-0.15%	58
Aug 3, 2026	32.50	32.50	32.30	32.30	32.30	-0.62%	270
Jul 31, 2026	33.35	33.40	32.50	32.50	32.50	-3.42%	874
Jul 30, 2026	31.15	33.65	31.15	33.65	33.65	12.54%	4,934
Jul 29, 2026	29.90	29.90	29.90	29.90	29.90	2.22%	18
Jul 28, 2026	29.65	29.65	29.20	29.25	29.25	0.52%	303
Jul 27, 2026	28.65	29.10	28.65	29.10	29.10	2.65%	25
Jul 24, 2026	28.00	28.50	28.00	28.35	28.35	0.89%	149
Jul 23, 2026	28.10	28.10	28.10	28.10	28.10	-2.77%	2
Jul 22, 2026	28.90	28.90	28.90	28.90	28.90	-1.20%	-
Jul 21, 2026	28.70	29.25	28.70	29.25	29.25	2.09%	71
Jul 20, 2026	30.35	30.35	28.65	28.65	28.65	-6.37%	3,051
Jul 17, 2026	30.85	30.85	30.60	30.60	30.60	1.16%	653
Jul 16, 2026	30.40	30.40	30.25	30.25	30.25	-4.57%	132
Jul 15, 2026	31.80	32.10	31.40	31.70	31.70	-0.78%	1,260
Jul 14, 2026	32.25	32.30	31.75	31.95	31.95	-0.62%	550
Jul 13, 2026	31.25	32.15	31.10	32.15	32.15	3.88%	2,512
Jul 10, 2026	30.05	31.10	30.05	30.95	30.95	3.51%	1,338
Jul 9, 2026	29.90	29.90	29.90	29.90	29.90	2.40%	-
Jul 8, 2026	29.95	29.95	29.20	29.20	29.20	-3.63%	488
Jul 7, 2026	29.75	30.75	29.70	30.30	30.30	-1.14%	542
Jul 3, 2026	31.00	31.00	30.65	30.65	30.65	-0.33%	16