ETR:D26A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	101.75	101.95	101.71	101.95	101.95	0.26%	83
Sep 21, 2026	101.65	101.78	101.58	101.69	101.69	0.01%	35
Sep 18, 2026	101.52	101.79	101.52	101.68	101.68	0.11%	162
Sep 17, 2026	101.57	101.67	101.48	101.57	101.57	0.51%	674
Sep 16, 2026	100.94	101.07	100.94	101.05	101.05	0.01%	210
Sep 15, 2026	101.05	101.05	101.03	101.04	101.04	0.10%	-
Sep 14, 2026	100.86	101.00	100.86	100.94	100.94	0.50%	186
Sep 11, 2026	100.42	100.54	100.42	100.44	100.44	0.19%	-
Sep 10, 2026	100.19	100.51	100.19	100.25	100.25	0.02%	1
Sep 9, 2026	100.11	100.23	100.11	100.23	100.23	0.05%	10
Sep 8, 2026	100.26	100.37	100.18	100.18	100.18	-0.01%	-
Sep 7, 2026	100.31	100.31	100.19	100.19	100.19	-0.09%	-
Sep 4, 2026	100.17	100.32	100.17	100.29	100.29	0.09%	4
Sep 3, 2026	100.31	100.36	100.19	100.19	100.19	-0.24%	337
Sep 2, 2026	100.68	100.68	100.43	100.43	100.43	0.01%	-
Sep 1, 2026	100.34	100.48	100.34	100.42	100.42	0.21%	14
Aug 31, 2026	100.53	100.53	100.21	100.21	100.21	-0.09%	996
Aug 28, 2026	100.04	100.31	100.00	100.31	100.31	0.38%	-
Aug 27, 2026	99.97	100.08	99.93	99.93	99.93	0.03%	23
Aug 26, 2026	99.73	99.90	99.63	99.90	99.90	0.20%	2
Aug 25, 2026	99.89	99.89	99.70	99.70	99.70	-0.05%	37
Aug 24, 2026	99.83	99.83	99.75	99.75	99.75	0.12%	142
Aug 21, 2026	99.49	99.66	99.43	99.63	99.63	0.05%	23
Aug 20, 2026	99.61	99.66	99.37	99.57	99.57	-0.16%	62
Aug 19, 2026	100.31	100.35	99.63	99.73	99.73	-0.72%	352
Aug 18, 2026	100.45	100.46	100.42	100.46	100.46	0.15%	61
Aug 17, 2026	100.29	100.38	100.20	100.31	100.31	-0.07%	265
Aug 14, 2026	100.66	100.66	100.38	100.38	100.38	-0.38%	58
Aug 13, 2026	100.91	100.91	100.76	100.76	100.76	0.04%	41
Aug 12, 2026	100.70	100.77	100.65	100.72	100.72	0.01%	96
Aug 11, 2026	100.68	100.71	100.66	100.71	100.71	0.12%	79
Aug 10, 2026	100.59	100.59	100.54	100.59	100.59	0.09%	-
Aug 7, 2026	100.82	100.82	100.50	100.50	100.50	-0.35%	10
Aug 6, 2026	100.64	100.85	100.64	100.85	100.85	0.26%	-
Aug 5, 2026	100.60	100.63	100.59	100.59	100.59	-0.24%	-
Aug 4, 2026	100.88	100.88	100.83	100.83	100.83	-0.11%	-
Aug 3, 2026	100.71	100.94	100.71	100.94	100.94	0.02%	112
Jul 31, 2026	100.83	101.20	100.83	100.92	100.92	0.12%	1
Jul 30, 2026	101.41	101.41	100.80	100.80	100.80	-1.07%	-
Jul 29, 2026	101.85	101.89	101.85	101.89	101.89	0.08%	-
Jul 28, 2026	102.07	102.10	101.81	101.81	101.81	-0.17%	66
Jul 27, 2026	101.72	102.01	101.72	101.99	101.99	0.11%	1
Jul 24, 2026	101.75	101.95	101.75	101.88	101.88	-0.12%	77
Jul 23, 2026	101.63	102.00	101.63	102.00	102.00	0.38%	2
Jul 22, 2026	101.61	101.68	101.61	101.61	101.61	-0.02%	-
Jul 21, 2026	101.42	101.69	101.42	101.64	101.64	0.01%	1
Jul 20, 2026	101.37	101.62	101.37	101.62	101.62	0.25%	482
Jul 17, 2026	101.26	101.46	101.26	101.37	101.37	0.03%	112
Jul 16, 2026	101.12	101.33	101.12	101.33	101.33	-	-
Jul 15, 2026	101.39	101.49	101.33	101.33	101.33	0.05%	11