ETR:E15H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	143.49	143.62	143.31	143.58	143.58	0.26%	1,942
Oct 20, 2025	143.08	143.28	143.08	143.21	143.21	-0.11%	21
Oct 17, 2025	143.92	143.92	143.25	143.37	143.37	-0.19%	23
Oct 16, 2025	143.62	143.70	143.60	143.64	143.64	-0.06%	29
Oct 15, 2025	143.72	143.72	143.62	143.72	143.72	0.35%	25
Oct 14, 2025	142.93	143.22	142.93	143.22	143.22	0.27%	50
Oct 13, 2025	142.70	142.94	142.60	142.84	142.84	0.11%	136
Oct 10, 2025	142.53	142.68	142.49	142.68	142.68	0.28%	91
Oct 9, 2025	142.31	142.46	142.23	142.28	142.28	-0.04%	752
Oct 8, 2025	142.00	142.49	142.00	142.34	142.34	0.35%	434
Oct 7, 2025	141.68	141.85	141.62	141.85	141.85	0.01%	200
Oct 6, 2025	141.94	141.94	141.73	141.83	141.83	-0.19%	1
Oct 3, 2025	141.99	142.19	141.95	142.10	142.10	0.10%	6
Oct 2, 2025	141.97	142.11	141.83	141.96	141.96	-0.04%	143
Oct 1, 2025	141.76	142.21	141.59	142.01	142.01	0.11%	363
Sep 30, 2025	142.16	142.16	141.86	141.86	141.86	-0.13%	84
Sep 29, 2025	141.76	142.07	141.76	142.04	142.04	0.15%	84
Sep 26, 2025	141.40	141.83	141.40	141.83	141.83	0.31%	2
Sep 25, 2025	141.49	141.53	141.39	141.39	141.39	-0.13%	8
Sep 24, 2025	141.61	141.61	141.56	141.57	141.57	-	8
Sep 23, 2025	141.82	141.82	141.57	141.57	141.57	0.05%	8
Sep 22, 2025	141.51	141.60	141.50	141.50	141.50	-0.03%	287
Sep 19, 2025	141.57	141.71	141.50	141.54	141.54	-0.13%	287
Sep 18, 2025	142.31	142.31	141.72	141.72	141.72	-0.35%	24
Sep 17, 2025	142.19	142.29	142.18	142.22	142.22	0.11%	12
Sep 16, 2025	142.19	142.19	142.01	142.07	142.07	0.04%	20
Sep 15, 2025	142.05	142.19	142.01	142.01	142.01	0.12%	47
Sep 12, 2025	142.07	142.09	141.84	141.84	141.84	-0.28%	116
Sep 11, 2025	142.43	142.43	141.93	142.24	142.24	0.05%	91
Sep 10, 2025	142.18	142.18	141.91	142.17	142.17	0.12%	69
Sep 9, 2025	142.00	142.00	142.00	142.00	142.00	-0.02%	269
Sep 8, 2025	141.96	142.13	141.68	142.03	142.03	0.21%	269
Sep 5, 2025	141.64	141.73	141.59	141.73	141.73	0.24%	96
Sep 4, 2025	141.18	141.39	141.18	141.39	141.39	0.26%	16
Sep 3, 2025	140.81	141.02	140.70	141.02	141.02	0.26%	14
Sep 2, 2025	140.77	140.82	140.47	140.65	140.65	-0.34%	170
Sep 1, 2025	141.31	141.33	141.13	141.13	141.13	-0.05%	27
Aug 29, 2025	141.68	141.68	141.20	141.20	141.20	-0.28%	63
Aug 28, 2025	141.69	141.78	141.38	141.60	141.60	0.12%	63
Aug 27, 2025	141.20	141.57	141.20	141.43	141.43	-0.01%	66
Aug 26, 2025	141.24	141.44	141.23	141.44	141.44	0.13%	104
Aug 25, 2025	141.66	141.66	141.26	141.26	141.26	-0.35%	23
Aug 22, 2025	141.38	141.76	141.38	141.76	141.76	0.30%	43
Aug 21, 2025	141.81	141.81	141.33	141.33	141.33	-0.27%	45
Aug 20, 2025	141.54	141.85	141.47	141.71	141.71	0.13%	283
Aug 19, 2025	141.48	141.60	141.41	141.53	141.53	0.15%	112
Aug 18, 2025	141.49	141.56	141.32	141.32	141.32	-0.10%	21
Aug 15, 2025	142.16	142.16	141.45	141.46	141.46	-0.50%	52
Aug 14, 2025	142.65	142.65	142.09	142.17	142.17	-0.19%	460
Aug 13, 2025	142.13	142.60	142.13	142.44	142.44	0.40%	177