ETR:C9F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.24	30.90	30.07	30.83	-	3.61%	2,053
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
Jul 2, 2026	30.65	30.75	30.40	30.75	30.75	0.33%	2,360
Jul 1, 2026	29.80	30.80	29.80	30.65	30.65	4.07%	2,038
Jun 30, 2026	28.80	29.45	28.80	29.45	29.45	2.43%	113
Jun 29, 2026	29.15	29.15	28.55	28.75	28.75	-1.88%	399
Jun 26, 2026	28.95	29.35	28.95	29.30	29.30	4.09%	1,140
Jun 25, 2026	27.80	28.20	27.80	28.15	28.15	0.90%	1,015
Jun 24, 2026	27.50	27.90	27.50	27.90	27.90	2.01%	218
Jun 23, 2026	26.80	27.50	26.80	27.35	27.35	0.37%	272
Jun 22, 2026	28.10	28.10	27.15	27.25	27.25	-3.02%	1,434
Jun 19, 2026	28.10	28.10	28.10	28.10	28.10	-1.06%	-
Jun 18, 2026	27.80	28.55	27.80	28.40	28.40	1.43%	934
Jun 17, 2026	28.10	28.15	27.35	28.00	28.00	-2.61%	2,007
Jun 16, 2026	28.20	28.75	28.05	28.75	28.75	1.95%	1,353
Jun 15, 2026	27.85	28.30	27.85	28.20	28.20	1.08%	954
Jun 12, 2026	27.25	27.90	27.25	27.90	27.90	4.89%	279