ETR:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	45.51	45.51	45.51	45.51	-	2.24%	-
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
Apr 29, 2026	26.20	28.51	25.99	26.27	26.27	-11.92%	24,233
Apr 28, 2026	30.19	30.19	29.74	29.82	29.82	1.53%	1,699
Apr 27, 2026	30.53	30.89	29.35	29.37	29.37	-2.67%	3,529
Apr 24, 2026	31.20	31.28	30.18	30.18	30.18	-0.95%	5,055
Apr 23, 2026	29.94	30.82	29.68	30.47	30.47	2.08%	6,309
Apr 22, 2026	29.21	29.92	29.02	29.85	29.85	-0.62%	3,828
Apr 21, 2026	29.15	30.46	28.93	30.03	30.03	6.41%	6,705
Apr 20, 2026	27.02	28.22	26.70	28.22	28.22	1.80%	5,150
Apr 17, 2026	27.09	28.21	27.09	27.72	27.72	2.25%	6,719
Apr 16, 2026	27.53	28.05	26.50	27.11	27.11	-2.71%	7,983
Apr 15, 2026	27.40	28.64	27.07	27.87	27.87	2.90%	7,906
Apr 14, 2026	26.88	27.54	26.77	27.08	27.08	-0.17%	3,935
Apr 13, 2026	26.45	27.51	26.45	27.13	27.13	0.99%	5,232
Apr 10, 2026	26.69	27.07	26.67	26.86	26.86	-1.29%	6,429
Apr 9, 2026	27.78	27.90	27.03	27.21	27.21	-3.48%	4,052
Apr 8, 2026	28.51	29.17	28.06	28.19	28.19	4.23%	6,818
Apr 7, 2026	28.95	29.43	27.00	27.05	27.05	-14.99%	13,166
Apr 2, 2026	32.25	32.85	31.82	31.82	31.82	-2.84%	1,029
Apr 1, 2026	33.29	33.44	32.64	32.75	32.75	1.98%	2,258
Mar 31, 2026	31.61	32.30	31.43	32.11	32.11	-1.14%	697
Mar 30, 2026	32.93	33.16	32.20	32.48	32.48	-2.49%	978