ETR:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	29.59	29.91	28.68	28.68	28.68	-2.22%	1,073
Oct 7, 2026	30.20	30.24	29.10	29.33	29.33	-1.44%	4,584
Oct 6, 2026	29.79	30.23	29.54	29.76	29.76	1.21%	1,455
Oct 5, 2026	29.72	30.02	28.87	29.41	29.41	-1.26%	3,471
Oct 2, 2026	29.64	30.12	29.29	29.78	29.78	2.96%	1,048
Oct 1, 2026	29.65	29.65	28.47	28.93	28.93	-1.09%	1,643
Sep 30, 2026	28.14	29.54	27.94	29.25	29.25	6.27%	477
Sep 29, 2026	27.13	27.84	27.07	27.52	27.52	-0.07%	2,275
Sep 28, 2026	28.08	28.38	27.47	27.54	27.54	-3.69%	702
Sep 25, 2026	28.98	29.22	28.57	28.60	28.60	1.65%	1,968
Sep 24, 2026	29.04	29.16	27.89	28.13	28.13	-5.17%	2,139
Sep 23, 2026	30.19	30.26	29.36	29.67	29.67	-2.16%	1,401
Sep 22, 2026	30.25	30.83	29.91	30.32	30.32	0.97%	1,487
Sep 21, 2026	30.36	30.52	29.35	30.03	30.03	0.49%	2,025
Sep 18, 2026	31.58	31.69	29.89	29.89	29.89	-4.60%	2,739
Sep 17, 2026	31.41	31.61	31.30	31.33	31.33	0.84%	90
Sep 16, 2026	32.05	32.11	31.07	31.07	31.07	-0.75%	814
Sep 15, 2026	31.60	32.18	31.22	31.30	31.30	-1.74%	1,445
Sep 14, 2026	30.82	32.28	30.82	31.86	31.86	-1.62%	2,392
Sep 11, 2026	31.92	32.48	31.60	32.38	32.38	1.17%	1,412
Sep 10, 2026	31.72	32.81	29.95	32.01	32.01	2.22%	3,141
Sep 9, 2026	33.36	33.62	31.31	31.31	31.31	-5.89%	1,921
Sep 8, 2026	31.45	33.40	31.25	33.27	33.27	7.70%	2,018
Sep 7, 2026	32.09	32.09	30.78	30.89	30.89	0.50%	1,295
Sep 4, 2026	31.61	31.61	30.74	30.74	30.74	0.15%	3,644
Sep 3, 2026	30.63	30.83	30.12	30.69	30.69	2.21%	2,222
Sep 2, 2026	30.95	31.00	30.00	30.03	30.03	-1.96%	1,689
Sep 1, 2026	31.77	31.77	30.51	30.63	30.63	-2.14%	1,905
Aug 31, 2026	32.28	32.29	31.23	31.30	31.30	-3.13%	1,996
Aug 28, 2026	33.66	33.74	32.19	32.31	32.31	-3.21%	2,099
Aug 27, 2026	33.49	33.99	32.70	33.38	33.38	4.95%	3,201
Aug 26, 2026	32.10	32.52	31.67	31.80	31.80	-0.56%	1,520
Aug 25, 2026	32.47	32.58	31.87	31.98	31.98	-0.45%	1,220
Aug 24, 2026	33.01	33.17	31.80	32.13	32.13	-5.18%	1,537
Aug 21, 2026	33.28	33.94	33.28	33.88	33.88	3.48%	1,488
Aug 20, 2026	33.91	33.91	32.67	32.74	32.74	-1.59%	2,437
Aug 19, 2026	32.61	33.39	32.34	33.27	33.27	1.63%	1,983
Aug 18, 2026	33.27	33.59	32.70	32.74	32.74	-2.02%	3,758
Aug 17, 2026	35.36	35.39	33.41	33.41	33.41	-4.64%	3,959
Aug 14, 2026	35.40	35.90	35.04	35.04	35.04	0.36%	1,552
Aug 13, 2026	35.86	35.87	34.70	34.91	34.91	-1.80%	1,176
Aug 12, 2026	36.76	37.49	35.55	35.55	35.55	-1.97%	1,407
Aug 11, 2026	35.47	36.64	35.47	36.27	36.27	2.33%	2,131
Aug 10, 2026	36.33	36.76	35.38	35.44	35.44	-0.99%	1,433
Aug 7, 2026	34.82	36.04	34.72	35.80	35.80	3.53%	1,140
Aug 6, 2026	33.90	34.58	32.77	34.58	34.58	-0.17%	2,753
Aug 5, 2026	36.78	36.78	34.14	34.64	34.64	-2.52%	5,836
Aug 4, 2026	34.53	35.53	34.31	35.53	35.53	6.28%	3,340
Aug 3, 2026	33.20	34.11	32.42	33.43	33.43	4.40%	1,976
Jul 31, 2026	33.00	33.39	32.02	32.02	32.02	2.91%	4,764