ETR:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	37.08	37.08	37.08	37.09	-	2.29%	-
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
May 22, 2026	54.01	55.56	52.87	54.91	54.91	9.75%	10,903
May 21, 2026	45.67	50.03	45.63	50.03	50.03	13.90%	12,157
May 20, 2026	40.72	43.95	40.03	43.93	43.93	9.35%	5,627
May 19, 2026	42.55	42.78	38.86	40.17	40.17	-6.60%	9,317
May 18, 2026	45.04	45.41	42.79	43.01	43.01	-2.66%	29,463
May 15, 2026	40.47	44.28	39.21	44.19	44.19	9.75%	26,810
May 14, 2026	36.04	40.26	34.41	40.26	40.26	13.25%	9,370
May 13, 2026	32.01	35.65	32.01	35.55	35.55	16.10%	9,017
May 12, 2026	32.06	32.06	30.62	30.62	30.62	-5.52%	5,178
May 11, 2026	30.67	32.50	30.66	32.41	32.41	6.89%	4,106
May 8, 2026	29.91	30.92	29.91	30.32	30.32	-0.26%	5,982
May 7, 2026	30.52	31.58	30.10	30.40	30.40	1.06%	2,460
May 6, 2026	30.75	31.18	29.41	30.08	30.08	1.91%	6,351
May 5, 2026	27.94	29.52	27.94	29.52	29.52	7.42%	1,747
May 4, 2026	29.07	29.10	27.48	27.48	27.48	-1.96%	3,667
Apr 30, 2026	26.71	28.15	26.46	28.03	28.03	6.70%	6,420