ETR:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	35.18	35.18	33.31	33.31	33.31	-5.52%	1,169
Mar 26, 2026	36.36	36.56	35.18	35.26	35.26	-3.32%	1,807
Mar 25, 2026	35.88	36.80	34.95	36.47	36.47	3.67%	4,882
Mar 24, 2026	35.73	35.86	34.96	35.18	35.18	-2.01%	4,222
Mar 23, 2026	38.32	39.04	35.83	35.90	35.90	-6.62%	5,420
Mar 20, 2026	38.67	40.20	38.44	38.44	38.44	4.61%	7,322
Mar 19, 2026	37.24	37.24	36.45	36.75	36.75	-2.52%	2,517
Mar 18, 2026	39.42	39.46	37.55	37.70	37.70	-1.59%	4,457
Mar 17, 2026	39.19	39.85	38.31	38.31	38.31	-2.79%	2,232
Mar 16, 2026	38.78	39.91	38.67	39.41	39.41	1.86%	4,620
Mar 13, 2026	37.21	39.43	37.21	38.69	38.69	6.34%	3,139
Mar 12, 2026	37.07	37.24	36.34	36.38	36.38	-3.36%	3,242
Mar 11, 2026	37.53	38.10	37.09	37.65	37.65	2.17%	2,085
Mar 10, 2026	35.40	37.21	35.36	36.85	36.85	5.26%	1,982
Mar 9, 2026	34.12	35.04	33.93	35.01	35.01	1.54%	4,984
Mar 6, 2026	35.71	35.71	34.30	34.48	34.48	-2.96%	2,680
Mar 5, 2026	36.52	36.75	35.44	35.53	35.53	-3.44%	6,172
Mar 4, 2026	37.06	37.47	36.41	36.79	36.79	0.22%	3,659
Mar 3, 2026	37.75	37.75	36.31	36.71	36.71	-3.96%	8,776
Mar 2, 2026	35.13	38.72	34.94	38.23	38.23	6.51%	3,820
Feb 27, 2026	38.98	38.99	35.87	35.89	35.89	-10.21%	1,057
Feb 26, 2026	41.22	41.22	39.80	39.97	39.97	-5.54%	1,509
Feb 25, 2026	41.74	43.98	41.69	42.32	42.32	0.91%	5,470
Feb 24, 2026	40.26	42.25	39.85	41.94	41.94	6.54%	3,210
Feb 23, 2026	38.95	39.48	38.77	39.36	39.36	1.89%	2,169
Feb 20, 2026	37.84	39.22	37.47	38.63	38.63	1.77%	1,378
Feb 19, 2026	39.09	39.17	37.27	37.96	37.96	-2.94%	2,786
Feb 18, 2026	39.36	39.81	37.94	39.11	39.11	1.64%	3,715