ETR:CL0U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	12.46	12.68	12.42	12.42	12.42	1.02%	3,235
Sep 21, 2026	12.00	12.30	11.99	12.30	12.30	2.55%	1,766
Sep 18, 2026	12.20	12.20	11.94	11.99	11.99	-1.99%	204
Sep 17, 2026	12.20	12.25	12.11	12.23	12.23	1.12%	2,018
Sep 16, 2026	11.99	12.10	11.99	12.10	12.10	0.37%	3,897
Sep 15, 2026	11.99	12.06	11.94	12.05	12.05	0.10%	2,069
Sep 14, 2026	11.66	12.04	11.66	12.04	12.04	4.24%	2,647
Sep 11, 2026	11.61	11.62	11.54	11.55	11.55	-0.88%	549
Sep 10, 2026	11.65	11.66	11.58	11.65	11.65	0.34%	77
Sep 9, 2026	11.54	11.63	11.54	11.61	11.61	1.15%	2,756
Sep 8, 2026	11.70	11.75	11.43	11.48	11.48	-1.81%	15,317
Sep 7, 2026	11.78	11.81	11.69	11.69	11.69	-1.15%	3,326
Sep 4, 2026	12.08	12.09	11.83	11.83	11.83	-1.78%	3,402
Sep 3, 2026	11.84	12.13	11.84	12.04	12.04	3.06%	5,102
Sep 2, 2026	11.86	11.86	11.69	11.69	11.69	-2.37%	9,715
Sep 1, 2026	12.26	12.29	11.93	11.97	11.97	-1.63%	11,302
Aug 31, 2026	12.25	12.25	12.12	12.17	12.17	-2.22%	2,463
Aug 28, 2026	12.27	12.44	12.22	12.44	12.44	2.23%	5,704
Aug 27, 2026	11.81	12.24	11.78	12.17	12.17	5.39%	5,361
Aug 26, 2026	11.55	11.60	11.40	11.55	11.55	-0.88%	3,214
Aug 25, 2026	11.73	11.74	11.63	11.65	11.65	-0.48%	13,711
Aug 24, 2026	11.84	11.86	11.71	11.71	11.71	-0.70%	3,061
Aug 21, 2026	11.65	11.79	11.56	11.79	11.79	0.98%	1,668
Aug 20, 2026	11.73	11.73	11.65	11.68	11.68	-1.02%	6,162
Aug 19, 2026	11.80	11.81	11.71	11.80	11.80	-0.51%	2,369
Aug 18, 2026	11.87	12.01	11.83	11.86	11.86	-0.22%	5,255
Aug 17, 2026	12.09	12.09	11.83	11.88	11.88	-1.93%	10,695
Aug 14, 2026	12.43	12.49	12.05	12.12	12.12	1.27%	8,176
Aug 13, 2026	11.93	12.03	11.88	11.96	11.96	1.08%	7,412
Aug 12, 2026	11.95	11.95	11.79	11.84	11.84	-1.27%	10,101
Aug 11, 2026	12.03	12.08	11.82	11.99	11.99	0.74%	13,207
Aug 10, 2026	11.61	11.90	11.57	11.90	11.90	2.34%	7,649
Aug 7, 2026	11.49	11.74	11.49	11.63	11.63	3.14%	12,432
Aug 6, 2026	11.43	11.43	11.04	11.27	11.27	-1.64%	3,805
Aug 5, 2026	11.40	11.73	11.40	11.46	11.46	1.70%	30,005
Aug 4, 2026	11.10	11.31	10.92	11.27	11.27	1.55%	9,103
Aug 3, 2026	10.90	11.19	10.80	11.10	11.10	4.21%	12,755
Jul 31, 2026	10.70	10.82	10.65	10.65	10.65	1.16%	11,684
Jul 30, 2026	10.78	10.80	10.41	10.53	10.53	-1.57%	7,321
Jul 29, 2026	10.54	10.70	10.54	10.70	10.70	0.87%	3,613
Jul 28, 2026	10.38	10.63	10.38	10.60	10.60	2.89%	10,082
Jul 27, 2026	10.00	10.31	9.96	10.31	10.31	3.00%	18,164
Jul 24, 2026	9.76	10.01	9.76	10.01	10.01	2.26%	1,318
Jul 23, 2026	9.97	10.02	9.79	9.79	9.79	-2.56%	2,711
Jul 22, 2026	10.31	10.37	10.04	10.04	10.04	-3.18%	4,151
Jul 21, 2026	10.49	10.49	10.34	10.37	10.37	-1.26%	869
Jul 20, 2026	10.43	10.50	10.36	10.50	10.50	1.86%	1,653
Jul 17, 2026	10.40	10.43	10.21	10.31	10.31	-1.21%	3,065
Jul 16, 2026	10.37	10.44	10.31	10.44	10.44	-0.08%	1,651
Jul 15, 2026	10.51	10.62	10.44	10.45	10.45	0.08%	8,294