ETR:C9F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	25.02	25.10	24.51	24.68	-	-1.48%	981
Jun 2, 2026	26.35	26.35	25.05	25.05	25.05	-6.36%	4,323
Jun 1, 2026	27.35	27.55	26.60	26.75	26.75	-4.29%	4,632
May 29, 2026	27.90	27.95	27.50	27.95	27.95	0.54%	1,249
May 28, 2026	27.65	27.90	27.45	27.80	27.80	-2.28%	1,919
May 27, 2026	27.85	28.45	27.75	28.45	28.45	2.71%	265
May 26, 2026	28.05	28.05	27.55	27.70	27.70	-1.25%	224
May 22, 2026	28.30	28.60	28.05	28.05	28.05	-0.71%	29
May 21, 2026	28.10	28.40	28.10	28.25	28.25	-0.70%	41
May 20, 2026	28.40	28.50	27.85	28.45	28.45	-1.73%	475
May 19, 2026	28.85	29.20	28.85	28.95	28.95	1.40%	882
May 18, 2026	28.05	28.70	27.90	28.55	28.55	1.60%	648
May 15, 2026	27.55	28.10	27.45	28.10	28.10	0.90%	366
May 14, 2026	27.65	27.85	27.65	27.85	27.85	0.54%	159
May 13, 2026	27.40	27.70	27.40	27.70	27.70	-0.54%	25
May 12, 2026	27.55	27.85	27.55	27.85	27.85	3.53%	118
May 11, 2026	27.15	27.15	26.90	26.90	26.90	-3.41%	34
May 8, 2026	28.30	28.45	27.80	27.85	27.85	-0.36%	1,076
May 7, 2026	28.05	28.05	27.45	27.95	27.95	-0.18%	998
May 6, 2026	27.75	28.25	27.75	28.00	28.00	3.13%	1,909
May 5, 2026	27.65	27.70	27.15	27.15	27.15	-2.34%	241
May 4, 2026	28.00	28.00	27.80	27.80	27.80	-4.79%	332
Apr 30, 2026	28.55	29.55	28.55	29.20	29.20	3.91%	2,786
Apr 29, 2026	28.00	28.20	27.90	28.10	28.10	-0.71%	266
Apr 28, 2026	28.80	28.80	28.30	28.30	28.30	-2.25%	421
Apr 27, 2026	29.30	29.30	28.95	28.95	28.95	-0.17%	11
Apr 24, 2026	28.95	29.15	28.95	29.00	29.00	-2.36%	293
Apr 23, 2026	29.80	29.90	29.45	29.70	29.70	-1.33%	1,146
Apr 22, 2026	30.85	30.85	29.80	30.10	30.10	-3.06%	1,402
Apr 21, 2026	30.70	31.05	30.70	31.05	31.05	1.64%	104
Apr 20, 2026	30.55	30.55	30.55	30.55	30.55	-0.65%	227
Apr 17, 2026	29.60	30.80	29.55	30.75	30.75	2.67%	481
Apr 16, 2026	30.10	30.15	29.70	29.95	29.95	-	2,608
Apr 15, 2026	29.45	29.95	29.45	29.95	29.95	1.53%	483
Apr 14, 2026	29.45	29.60	29.20	29.50	29.50	0.85%	903
Apr 13, 2026	28.70	29.25	28.70	29.25	29.25	0.52%	14
Apr 10, 2026	29.40	29.40	29.10	29.10	29.10	0.87%	109
Apr 9, 2026	29.05	29.05	28.80	28.85	28.85	-1.37%	9
Apr 8, 2026	29.50	29.50	29.10	29.25	29.25	3.72%	1,762
Apr 7, 2026	29.00	29.00	28.20	28.20	28.20	-1.40%	102
Apr 2, 2026	28.02	28.60	27.90	28.60	28.60	1.58%	6
Apr 1, 2026	27.96	28.21	27.92	28.16	28.16	2.07%	733
Mar 31, 2026	27.55	27.73	27.28	27.59	27.59	0.44%	1,456
Mar 30, 2026	26.77	27.52	26.77	27.47	27.47	1.76%	942
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