ETR:D6RU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	103.10	104.00	102.46	102.52	102.52	-1.02%	538
Sep 21, 2026	102.82	103.58	102.60	103.58	103.58	1.33%	877
Sep 18, 2026	103.16	103.36	101.70	102.22	102.22	-1.12%	10,297
Sep 17, 2026	103.22	103.40	102.86	103.38	103.38	0.82%	800
Sep 16, 2026	102.12	102.54	101.94	102.54	102.54	0.91%	920
Sep 15, 2026	100.08	101.62	100.08	101.62	101.62	1.30%	1,257
Sep 14, 2026	100.62	101.04	99.73	100.32	100.32	-0.50%	1,989
Sep 11, 2026	100.70	101.20	100.42	100.82	100.82	0.44%	1,042
Sep 10, 2026	99.98	100.62	99.98	100.38	100.38	0.39%	363
Sep 9, 2026	101.58	101.58	99.99	99.99	99.99	-2.87%	447
Sep 8, 2026	102.10	102.94	102.10	102.94	102.94	0.68%	859
Sep 7, 2026	103.08	103.08	102.24	102.24	102.24	-0.49%	1,747
Sep 4, 2026	102.98	103.32	102.28	102.74	102.74	-0.41%	1,937
Sep 3, 2026	102.76	103.16	102.36	103.16	103.16	-0.50%	526
Sep 2, 2026	103.32	103.96	102.94	103.68	103.68	-0.29%	547
Sep 1, 2026	104.36	104.76	103.60	103.98	103.98	-1.78%	4,163
Aug 31, 2026	107.18	107.18	105.86	105.86	105.86	-1.85%	1,571
Aug 28, 2026	108.48	108.48	107.38	107.86	107.86	-0.68%	1,486
Aug 27, 2026	108.28	109.16	108.18	108.60	108.60	-0.07%	2,023
Aug 26, 2026	107.92	109.08	107.92	108.68	108.68	0.52%	380
Aug 25, 2026	108.14	108.64	108.12	108.12	108.12	0.71%	449
Aug 24, 2026	108.22	108.22	107.24	107.36	107.36	-1.21%	326
Aug 21, 2026	108.14	108.68	107.98	108.68	108.68	-0.60%	551
Aug 20, 2026	109.98	109.98	109.34	109.34	109.34	-1.30%	521
Aug 19, 2026	112.60	112.60	110.76	110.78	110.78	-1.55%	644
Aug 18, 2026	113.56	113.56	112.52	112.52	112.52	-1.25%	1,145
Aug 17, 2026	114.04	114.42	113.94	113.94	113.94	-0.40%	5,182
Aug 14, 2026	113.70	114.40	113.70	114.40	114.40	1.42%	1,659
Aug 13, 2026	113.88	114.18	112.80	112.80	112.80	-0.67%	748
Aug 12, 2026	112.60	113.68	112.60	113.56	113.56	1.63%	721
Aug 11, 2026	112.48	112.74	111.74	111.74	111.74	-0.62%	957
Aug 10, 2026	111.42	112.44	111.42	112.44	112.44	1.08%	2,381
Aug 7, 2026	112.12	113.00	111.12	111.24	111.24	0.05%	1,095
Aug 6, 2026	111.56	112.36	110.98	111.18	111.18	-0.25%	850
Aug 5, 2026	111.80	112.60	111.46	111.46	111.46	1.14%	1,419
Aug 4, 2026	109.86	110.52	109.72	110.20	110.20	1.68%	1,153
Aug 3, 2026	107.80	108.76	107.20	108.38	108.38	2.38%	2,665
Jul 31, 2026	105.24	106.30	105.24	105.86	105.86	0.42%	2,026
Jul 30, 2026	105.02	105.44	104.52	105.42	105.42	0.50%	1,278
Jul 29, 2026	105.62	105.78	104.30	104.90	104.90	-0.98%	301
Jul 28, 2026	105.06	106.42	104.88	105.94	105.94	1.83%	1,091
Jul 27, 2026	105.04	105.04	103.88	104.04	104.04	0.97%	984
Jul 24, 2026	101.20	103.04	101.20	103.04	103.04	1.42%	765
Jul 23, 2026	101.84	102.44	101.14	101.60	101.60	0.24%	627
Jul 22, 2026	100.12	101.36	100.12	101.36	101.36	1.88%	1,399
Jul 21, 2026	99.35	99.64	98.12	99.49	99.49	0.99%	609
Jul 20, 2026	98.89	98.89	98.51	98.51	98.51	-0.62%	1,309
Jul 17, 2026	97.26	99.12	97.26	99.12	99.12	1.04%	333
Jul 16, 2026	98.02	98.10	97.37	98.10	98.10	-0.45%	249
Jul 15, 2026	96.79	98.54	96.79	98.54	98.54	-0.14%	1,036