ETR:D500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	63.01	63.01	63.01	63.01	-	0.30%	1,734
Sep 22, 2026	62.76	62.86	62.71	62.82	62.82	0.68%	1,734
Sep 21, 2026	62.04	62.39	62.02	62.39	62.39	1.33%	717
Sep 18, 2026	61.78	61.85	61.55	61.58	61.58	0.03%	968
Sep 17, 2026	61.39	61.65	61.39	61.56	61.56	0.75%	429
Sep 16, 2026	60.97	61.11	60.90	61.10	61.10	0.47%	6,895
Sep 15, 2026	60.98	61.11	60.77	60.82	60.82	-0.44%	32,869
Sep 14, 2026	60.97	61.17	60.92	61.09	61.09	-0.18%	25,661
Sep 11, 2026	60.84	61.25	60.78	61.19	61.19	1.00%	498
Sep 10, 2026	60.91	60.91	60.43	60.59	60.59	-0.30%	1,259
Sep 9, 2026	61.24	61.27	60.90	60.93	60.77	-0.71%	4,313
Sep 8, 2026	61.48	61.54	61.29	61.37	61.20	-0.12%	1,314
Sep 7, 2026	61.67	61.67	61.44	61.44	61.28	-0.17%	655
Sep 4, 2026	61.81	61.92	61.55	61.55	61.39	-0.45%	695
Sep 3, 2026	61.29	61.83	61.28	61.83	61.66	0.65%	1,782
Sep 2, 2026	61.22	61.45	61.02	61.43	61.27	0.31%	778
Sep 1, 2026	61.53	61.53	61.05	61.24	61.08	-0.06%	12,725
Aug 31, 2026	61.62	61.62	61.27	61.28	61.11	-1.26%	7,217
Aug 28, 2026	61.56	62.10	61.53	62.06	61.89	0.97%	15,934
Aug 27, 2026	61.31	61.53	61.31	61.46	61.30	0.66%	703
Aug 26, 2026	61.00	61.19	60.96	61.06	60.90	0.20%	8,380
Aug 25, 2026	61.08	61.17	60.81	60.94	60.78	0.15%	27,106
Aug 24, 2026	60.83	60.97	60.77	60.85	60.69	-0.28%	5,382
Aug 21, 2026	60.71	61.02	60.71	61.02	60.86	0.08%	502
Aug 20, 2026	61.28	61.28	60.88	60.97	60.81	-0.75%	505
Aug 19, 2026	61.52	61.69	61.35	61.43	61.27	-0.35%	1,649
Aug 18, 2026	61.85	61.85	61.64	61.64	61.48	-0.92%	5,643
Aug 17, 2026	62.39	62.39	62.15	62.22	62.05	-0.16%	15,138
Aug 14, 2026	62.66	62.67	62.31	62.31	62.15	-0.39%	109
Aug 13, 2026	62.41	62.72	62.38	62.56	62.39	0.59%	383
Aug 12, 2026	62.18	62.35	62.14	62.19	62.03	-0.02%	34,199
Aug 11, 2026	62.28	62.43	62.20	62.20	62.04	-0.12%	847
Aug 10, 2026	62.29	62.36	62.20	62.28	62.11	0.11%	4,307
Aug 7, 2026	62.06	62.21	61.96	62.21	62.04	0.24%	7,445
Aug 6, 2026	62.09	62.18	62.06	62.06	61.89	-0.17%	728
Aug 5, 2026	62.38	62.47	62.15	62.16	62.00	0.32%	107,770
Aug 4, 2026	61.36	61.97	61.25	61.97	61.80	1.50%	17,134
Aug 3, 2026	60.55	61.05	60.50	61.05	60.89	1.92%	17,266
Jul 31, 2026	60.12	60.29	59.85	59.90	59.74	0.82%	1,302
Jul 30, 2026	59.48	59.65	59.36	59.41	59.25	-1.03%	2,048
Jul 29, 2026	60.54	60.62	59.92	60.03	59.87	-0.76%	2,204
Jul 28, 2026	60.31	60.59	60.25	60.49	60.33	0.43%	21,011
Jul 27, 2026	60.77	60.89	60.23	60.23	60.07	-0.64%	1,600
Jul 24, 2026	60.31	60.63	60.29	60.62	60.46	0.61%	22,647
Jul 23, 2026	60.67	60.80	60.13	60.25	60.09	-1.27%	116,852
Jul 22, 2026	60.77	61.02	60.68	61.02	60.86	0.19%	21,693
Jul 21, 2026	60.72	60.96	60.64	60.91	60.75	0.23%	1,479
Jul 20, 2026	60.43	60.78	60.43	60.77	60.61	0.42%	12,817
Jul 17, 2026	60.48	60.66	60.29	60.51	60.35	-1.22%	5,610
Jul 16, 2026	61.19	61.26	61.00	61.26	61.10	0.05%	11,810