ETR:D6RS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.27	21.27	21.00	21.00	-	-0.78%	609
Sep 22, 2026	21.14	21.24	21.14	21.17	21.17	0.12%	244
Sep 21, 2026	21.02	21.14	21.02	21.14	21.14	1.34%	503
Sep 18, 2026	21.06	21.06	20.82	20.86	20.86	-1.23%	2,552
Sep 17, 2026	21.05	21.12	21.05	21.12	21.12	0.86%	1,102
Sep 16, 2026	20.88	20.94	20.85	20.94	20.94	0.62%	11,354
Sep 15, 2026	20.71	20.81	20.65	20.81	20.81	-0.07%	4,974
Sep 14, 2026	20.92	20.92	20.73	20.83	20.83	-1.09%	7,249
Sep 11, 2026	20.97	21.06	20.91	21.06	21.06	0.79%	2,482
Sep 10, 2026	20.97	20.97	20.88	20.89	20.89	-0.48%	4,257
Sep 9, 2026	21.33	21.34	21.04	21.12	20.99	-1.54%	13,780
Sep 8, 2026	21.34	21.45	21.34	21.45	21.32	0.07%	4,655
Sep 7, 2026	21.40	21.44	21.30	21.44	21.30	0.42%	2,547
Sep 4, 2026	21.29	21.38	21.28	21.35	21.21	0.21%	7,718
Sep 3, 2026	21.28	21.30	21.20	21.30	21.17	0.31%	12,817
Sep 2, 2026	21.26	21.28	21.16	21.24	21.10	-0.42%	6,432
Sep 1, 2026	21.52	21.52	21.24	21.33	21.19	-1.16%	14,447
Aug 31, 2026	21.69	21.69	21.56	21.58	21.44	-0.76%	43,105
Aug 28, 2026	21.64	21.74	21.64	21.74	21.61	1.00%	1,104
Aug 27, 2026	21.67	21.67	21.49	21.53	21.39	-0.25%	1,945
Aug 26, 2026	21.65	21.69	21.58	21.58	21.45	-0.09%	6,111
Aug 25, 2026	21.63	21.67	21.60	21.60	21.47	0.19%	6,856
Aug 24, 2026	21.53	21.56	21.52	21.56	21.43	-0.19%	1,724
Aug 21, 2026	21.47	21.60	21.47	21.60	21.47	0.72%	2,715
Aug 20, 2026	21.48	21.48	21.39	21.45	21.31	-0.14%	2,600
Aug 19, 2026	21.53	21.53	21.45	21.48	21.34	-0.28%	2,653
Aug 18, 2026	21.64	21.64	21.54	21.54	21.40	-0.69%	1,393
Aug 17, 2026	21.81	21.81	21.69	21.69	21.55	-0.34%	6,340
Aug 14, 2026	21.83	21.83	21.74	21.76	21.63	-0.16%	1,509
Aug 13, 2026	21.85	21.86	21.80	21.80	21.66	-0.07%	4,364
Aug 12, 2026	21.89	21.89	21.79	21.81	21.68	-0.23%	463
Aug 11, 2026	21.81	21.91	21.81	21.86	21.73	0.34%	10,004
Aug 10, 2026	21.86	21.87	21.79	21.79	21.65	-0.23%	13,036
Aug 7, 2026	21.75	21.89	21.75	21.84	21.70	0.41%	5,356
Aug 6, 2026	21.68	21.79	21.68	21.75	21.61	0.32%	1,259
Aug 5, 2026	21.67	21.69	21.61	21.68	21.54	0.32%	23,766
Aug 4, 2026	21.53	21.61	21.46	21.61	21.47	0.75%	1,941
Aug 3, 2026	21.38	21.45	21.38	21.45	21.31	0.99%	4,758
Jul 31, 2026	21.30	21.36	21.23	21.24	21.10	0.28%	4,653
Jul 30, 2026	20.97	21.22	20.97	21.18	21.04	1.29%	6,894
Jul 29, 2026	21.09	21.09	20.91	20.91	20.78	-0.78%	1,259
Jul 28, 2026	21.05	21.07	20.97	21.07	20.94	0.50%	1,710
Jul 27, 2026	21.11	21.21	20.97	20.97	20.84	0.14%	521
Jul 24, 2026	20.69	20.94	20.69	20.94	20.81	1.26%	1,623
Jul 23, 2026	20.93	20.93	20.63	20.68	20.55	-1.90%	1,199
Jul 22, 2026	20.90	21.09	20.90	21.08	20.95	0.24%	666
Jul 21, 2026	20.97	21.03	20.92	21.03	20.90	0.60%	6,256
Jul 20, 2026	20.86	20.93	20.86	20.90	20.77	0.02%	2,047
Jul 17, 2026	20.88	20.90	20.83	20.90	20.77	-0.64%	2,839
Jul 16, 2026	21.03	21.03	20.80	21.03	20.90	-0.07%	8,177