ETR:D6RP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	44.85	45.11	44.80	45.02	45.02	0.61%	30,183
Sep 21, 2026	44.27	44.74	44.27	44.74	44.74	1.90%	20,011
Sep 18, 2026	44.06	44.14	43.83	43.91	43.91	-0.18%	47,857
Sep 17, 2026	43.69	43.99	43.69	43.99	43.99	1.06%	24,085
Sep 16, 2026	43.30	43.53	43.23	43.53	43.53	0.74%	14,297
Sep 15, 2026	43.16	43.29	43.06	43.21	43.21	-0.38%	60,852
Sep 14, 2026	43.25	43.37	43.19	43.37	43.37	-0.48%	46,471
Sep 11, 2026	43.31	43.58	43.25	43.58	43.58	1.01%	24,111
Sep 10, 2026	43.35	43.35	43.00	43.15	43.15	-0.44%	22,441
Sep 9, 2026	43.59	43.61	43.24	43.41	43.34	-0.91%	24,118
Sep 8, 2026	43.83	43.83	43.58	43.81	43.73	0.14%	52,150
Sep 7, 2026	43.80	43.80	43.66	43.75	43.67	-0.07%	52,940
Sep 4, 2026	43.91	43.97	43.69	43.78	43.70	-0.43%	18,361
Sep 3, 2026	43.48	43.97	43.44	43.97	43.89	0.98%	83,524
Sep 2, 2026	43.30	43.54	43.18	43.54	43.47	0.18%	23,166
Sep 1, 2026	43.67	43.71	43.29	43.46	43.39	-0.32%	108,173
Aug 31, 2026	43.75	43.75	43.52	43.60	43.53	-1.12%	28,617
Aug 28, 2026	43.77	44.10	43.76	44.10	44.02	0.80%	17,596
Aug 27, 2026	43.56	43.75	43.49	43.75	43.67	0.93%	26,981
Aug 26, 2026	43.40	43.40	43.34	43.34	43.27	-0.31%	17,637
Aug 25, 2026	43.38	43.48	43.33	43.48	43.40	0.40%	17,183
Aug 24, 2026	43.26	43.34	43.13	43.30	43.23	-0.32%	19,815
Aug 21, 2026	43.17	43.44	43.17	43.44	43.37	0.37%	20,381
Aug 20, 2026	43.51	43.51	43.21	43.28	43.21	-0.64%	15,954
Aug 19, 2026	43.43	43.59	43.43	43.56	43.49	-0.09%	27,069
Aug 18, 2026	43.82	43.82	43.60	43.60	43.53	-1.26%	31,612
Aug 17, 2026	44.22	44.22	44.05	44.16	44.08	0.16%	31,004
Aug 14, 2026	44.37	44.37	44.09	44.09	44.01	-0.59%	24,843
Aug 13, 2026	44.20	44.46	44.18	44.35	44.27	0.60%	29,212
Aug 12, 2026	44.00	44.10	43.99	44.08	44.01	0.08%	15,574
Aug 11, 2026	44.04	44.18	44.01	44.05	43.97	-0.15%	26,978
Aug 10, 2026	44.12	44.23	43.95	44.11	44.04	-0.20%	33,225
Aug 7, 2026	43.92	44.20	43.92	44.20	44.13	0.76%	93,500
Aug 6, 2026	43.89	43.91	43.85	43.87	43.79	-0.27%	13,764
Aug 5, 2026	44.00	44.20	43.94	43.99	43.91	0.39%	102,185
Aug 4, 2026	43.28	43.83	43.28	43.82	43.74	1.52%	49,690
Aug 3, 2026	42.90	43.16	42.75	43.16	43.09	1.58%	124,577
Jul 31, 2026	42.73	42.91	42.43	42.49	42.42	0.47%	39,279
Jul 30, 2026	42.15	42.48	42.10	42.29	42.22	-0.54%	28,583
Jul 29, 2026	42.91	42.96	42.43	42.52	42.45	-0.83%	17,239
Jul 28, 2026	42.72	42.88	42.56	42.88	42.81	0.34%	33,770
Jul 27, 2026	43.26	43.32	42.73	42.73	42.66	-0.60%	35,024
Jul 24, 2026	42.78	42.99	42.71	42.99	42.92	0.57%	19,109
Jul 23, 2026	43.26	43.26	42.69	42.75	42.68	-2.06%	47,579
Jul 22, 2026	43.33	43.67	43.31	43.65	43.57	0.28%	34,709
Jul 21, 2026	43.32	43.54	43.26	43.53	43.45	0.32%	67,860
Jul 20, 2026	43.10	43.54	43.10	43.39	43.32	0.42%	79,533
Jul 17, 2026	43.05	43.27	43.04	43.21	43.14	-1.29%	53,301
Jul 16, 2026	43.76	43.81	43.55	43.77	43.70	-0.34%	28,356
Jul 15, 2026	43.96	44.10	43.84	43.92	43.85	-0.02%	44,458