ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	80.51	80.78	79.05	79.05	79.05	-4.82%	446
Oct 21, 2026	80.68	83.35	80.08	83.05	83.05	8.25%	980
Oct 20, 2026	76.45	76.87	76.17	76.72	76.72	-0.44%	1
Oct 19, 2026	77.13	77.91	77.06	77.06	77.06	0.08%	4
Oct 16, 2026	79.01	79.05	76.86	77.00	77.00	1.87%	341
Oct 15, 2026	77.70	77.70	75.59	75.59	75.59	-5.30%	98
Oct 14, 2026	81.87	81.89	79.82	79.82	79.82	-2.65%	-
Oct 13, 2026	84.88	84.89	81.99	81.99	81.99	-3.13%	-
Oct 12, 2026	85.04	85.04	84.64	84.64	84.64	-0.07%	-
Oct 9, 2026	85.97	87.37	84.70	84.70	84.70	0.94%	132
Oct 8, 2026	86.69	86.69	83.91	83.91	83.91	-3.99%	-
Oct 7, 2026	88.50	89.25	87.40	87.40	87.40	-0.84%	1
Oct 6, 2026	88.27	89.81	88.00	88.14	88.14	0.32%	360
Oct 5, 2026	84.26	88.00	83.85	87.86	87.86	6.98%	44
Oct 2, 2026	78.47	82.13	78.42	82.13	82.13	3.44%	209
Oct 1, 2026	79.94	80.97	78.95	79.40	79.40	0.05%	458
Sep 30, 2026	79.72	80.39	79.36	79.36	79.36	-0.60%	26
Sep 29, 2026	78.30	79.84	78.30	79.84	79.84	2.01%	27
Sep 28, 2026	79.28	79.52	78.27	78.27	78.27	-2.21%	-
Sep 25, 2026	79.33	80.31	79.33	80.04	80.04	-1.19%	109
Sep 24, 2026	81.28	81.28	80.91	81.00	81.00	-1.85%	72
Sep 23, 2026	83.25	83.25	82.18	82.53	82.53	-1.22%	456
Sep 22, 2026	83.30	83.55	83.30	83.55	83.55	0.63%	-
Sep 21, 2026	82.47	83.03	82.02	83.03	83.03	3.58%	-
Sep 18, 2026	82.28	82.69	80.16	80.16	80.16	-3.35%	-
Sep 17, 2026	82.12	82.94	82.09	82.94	82.94	1.16%	-
Sep 16, 2026	79.71	81.99	79.71	81.99	81.99	2.03%	107
Sep 15, 2026	80.96	82.12	80.36	80.36	80.36	-0.94%	100
Sep 14, 2026	79.86	81.12	79.46	81.12	81.12	1.39%	36
Sep 11, 2026	79.12	80.27	79.12	80.01	80.01	0.46%	3
Sep 10, 2026	78.67	79.64	77.99	79.64	79.64	2.27%	67
Sep 9, 2026	80.51	80.51	77.87	77.87	77.87	-4.16%	-
Sep 8, 2026	78.46	81.25	78.46	81.25	81.25	5.70%	428
Sep 7, 2026	76.87	76.87	76.87	76.87	76.87	0.34%	-
Sep 4, 2026	77.43	77.43	76.61	76.61	76.61	0.14%	48
Sep 3, 2026	77.18	77.18	76.50	76.50	76.50	3.14%	176
Sep 2, 2026	74.83	74.83	73.15	74.17	74.17	-0.84%	124
Sep 1, 2026	74.80	74.80	74.80	74.80	74.80	0.62%	-
Aug 31, 2026	74.68	74.68	74.34	74.34	74.34	0.19%	2
Aug 28, 2026	74.20	74.20	74.20	74.20	74.20	1.31%	-
Aug 27, 2026	74.25	74.25	73.24	73.24	73.24	0.84%	43
Aug 26, 2026	73.92	73.92	72.63	72.63	72.63	-2.16%	115
Aug 25, 2026	73.27	74.23	73.23	74.23	74.23	0.86%	650
Aug 24, 2026	73.60	73.60	73.60	73.60	73.60	-1.74%	-
Aug 21, 2026	74.20	74.90	74.20	74.90	74.90	2.17%	329
Aug 20, 2026	75.30	75.30	73.31	73.31	73.31	-3.63%	70
Aug 19, 2026	77.68	77.68	75.89	76.07	76.07	-2.32%	597
Aug 18, 2026	78.94	80.02	77.88	77.88	77.88	-3.41%	21
Aug 17, 2026	80.63	80.63	80.63	80.63	80.63	2.31%	4
Aug 14, 2026	80.31	80.31	78.81	78.81	78.81	-1.54%	1