ETR:E15H Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2025	142.54	142.54	141.81	141.87	141.87	-0.30%	177
Aug 11, 2025	142.28	142.39	142.28	142.29	142.29	-0.09%	332
Aug 8, 2025	142.82	142.82	142.22	142.42	142.42	-0.29%	380
Aug 7, 2025	142.94	142.94	142.66	142.84	142.84	0.12%	51
Aug 6, 2025	142.45	142.77	142.45	142.67	142.67	-0.14%	23
Aug 5, 2025	142.79	142.87	142.60	142.87	142.87	0.19%	377
Aug 4, 2025	142.03	142.67	142.03	142.60	142.60	0.32%	377
Aug 1, 2025	142.26	142.56	141.90	142.14	142.14	-0.25%	389
Jul 31, 2025	142.60	142.60	142.35	142.50	142.50	0.15%	259
Jul 30, 2025	142.29	142.51	142.10	142.29	142.29	-0.08%	61
Jul 29, 2025	142.32	142.51	142.32	142.40	142.40	-0.01%	62
Jul 28, 2025	141.96	142.41	141.96	142.41	142.41	0.29%	62
Jul 25, 2025	141.74	142.02	141.62	142.00	142.00	-0.12%	135
Jul 24, 2025	142.23	142.35	142.09	142.17	142.17	-0.43%	365
Jul 23, 2025	142.83	142.83	142.76	142.78	142.78	0.01%	21
Jul 22, 2025	142.51	142.82	142.51	142.76	142.76	0.13%	8
Jul 21, 2025	142.35	142.57	142.09	142.57	142.57	0.61%	2
Jul 18, 2025	141.67	141.83	141.58	141.70	141.70	-0.16%	334
Jul 17, 2025	141.77	141.92	141.66	141.92	141.92	0.10%	25
Jul 16, 2025	141.69	141.89	141.69	141.78	141.78	0.05%	192
Jul 15, 2025	141.67	142.10	141.67	141.71	141.71	0.13%	43
Jul 14, 2025	141.56	141.57	141.50	141.52	141.52	-0.03%	59
Jul 11, 2025	141.62	141.62	141.47	141.56	141.56	-0.10%	151
Jul 10, 2025	142.27	142.27	141.70	141.70	141.70	-0.30%	3
Jul 9, 2025	142.17	142.38	142.13	142.13	142.13	-0.01%	5