ETR:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.00	33.39	32.02	32.02	32.02	2.91%	4,764
Jul 30, 2026	31.23	31.73	30.53	31.12	31.12	-3.88%	6,139
Jul 29, 2026	32.00	34.26	31.51	32.37	32.37	1.58%	11,514
Jul 28, 2026	33.30	33.30	31.12	31.87	31.87	-0.11%	4,249
Jul 27, 2026	32.92	33.38	31.90	31.90	31.90	-4.07%	2,035
Jul 24, 2026	33.99	34.35	32.44	33.26	33.26	-0.85%	1,590
Jul 23, 2026	35.05	35.17	33.40	33.54	33.54	-5.64%	1,558
Jul 22, 2026	34.82	35.59	34.57	35.55	35.55	1.15%	2,133
Jul 21, 2026	35.06	35.54	34.35	35.14	35.14	0.93%	2,700
Jul 20, 2026	36.12	37.00	34.43	34.82	34.82	-2.74%	9,901
Jul 17, 2026	35.40	35.94	35.05	35.80	35.80	-3.70%	3,311
Jul 16, 2026	38.51	38.51	36.89	37.17	37.17	-2.73%	4,319
Jul 15, 2026	39.38	40.50	37.85	38.22	38.22	-3.02%	2,685
Jul 14, 2026	37.90	39.80	37.61	39.41	39.41	3.59%	6,346
Jul 13, 2026	38.85	38.85	37.42	38.04	38.04	-3.79%	1,850
Jul 10, 2026	39.52	40.12	39.22	39.54	39.54	0.27%	1,420
Jul 9, 2026	37.76	40.24	37.76	39.44	39.44	8.77%	4,988
Jul 8, 2026	37.36	37.60	36.06	36.26	36.26	-0.63%	5,430
Jul 7, 2026	39.33	39.33	36.49	36.49	36.49	-8.24%	4,342
Jul 6, 2026	38.20	39.76	36.64	39.76	39.76	3.01%	4,313
Jul 3, 2026	37.72	39.56	37.28	38.60	38.60	-0.25%	11,683
Jul 2, 2026	40.78	41.57	38.58	38.70	38.70	-10.59%	5,839
Jul 1, 2026	43.46	44.01	41.57	43.28	43.28	2.17%	15,300
Jun 30, 2026	42.94	48.20	41.34	42.36	42.36	4.59%	28,761
Jun 29, 2026	41.76	42.00	39.84	40.50	40.50	-2.04%	5,627
Jun 26, 2026	41.40	42.61	40.08	41.35	41.35	1.94%	7,194
Jun 25, 2026	43.01	43.28	39.43	40.56	40.56	-6.22%	9,399
Jun 24, 2026	42.00	44.17	41.84	43.25	43.25	0.56%	8,997
Jun 23, 2026	44.33	44.58	42.84	43.01	43.01	-8.34%	6,726
Jun 22, 2026	45.41	47.46	45.41	46.93	46.93	1.00%	2,538
Jun 19, 2026	45.30	46.46	45.30	46.46	46.46	1.57%	393
Jun 18, 2026	42.50	45.74	41.92	45.74	45.74	6.09%	10,508
Jun 17, 2026	43.50	44.23	42.72	43.12	43.12	-2.73%	4,096
Jun 16, 2026	45.63	46.28	43.81	44.33	44.33	-1.39%	2,646
Jun 15, 2026	49.35	49.59	43.73	44.95	44.95	-3.63%	7,025
Jun 12, 2026	47.40	48.62	46.26	46.65	46.65	2.35%	6,880
Jun 11, 2026	44.08	45.63	44.08	45.58	45.58	1.27%	6,573
Jun 10, 2026	45.77	46.09	44.50	45.01	45.01	1.11%	11,649
Jun 9, 2026	50.22	50.30	44.33	44.51	44.51	-11.37%	9,531
Jun 8, 2026	47.78	52.76	47.77	50.22	50.22	-1.91%	9,667
Jun 5, 2026	57.67	57.86	51.20	51.20	51.20	-12.16%	6,313
Jun 4, 2026	59.04	59.04	56.79	58.29	58.29	-2.08%	4,601
Jun 3, 2026	62.11	62.28	59.31	59.53	59.53	3.95%	9,417
Jun 2, 2026	53.97	58.69	53.92	57.27	57.27	3.54%	8,970
Jun 1, 2026	58.84	58.84	53.62	55.31	55.31	-6.29%	9,780
May 29, 2026	59.50	62.76	57.93	59.02	59.02	-1.34%	5,470
May 28, 2026	59.47	62.04	59.21	59.82	59.82	-3.27%	6,030
May 27, 2026	58.25	62.17	57.13	61.84	61.84	5.37%	8,996
May 26, 2026	56.58	58.73	55.04	58.69	58.69	4.30%	10,809
May 25, 2026	56.38	57.36	55.61	56.27	56.27	2.48%	2,283