ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	74.20	74.76	74.20	74.76	-	1.98%	294
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
Aug 13, 2026	80.68	80.85	80.04	80.04	80.04	1.86%	31
Aug 12, 2026	76.78	78.58	76.78	78.58	78.58	2.32%	1
Aug 11, 2026	76.80	76.80	76.80	76.80	76.80	-0.86%	-
Aug 10, 2026	77.47	77.47	77.47	77.47	77.47	-0.31%	-
Aug 7, 2026	75.83	77.71	75.83	77.71	77.71	0.65%	6
Aug 6, 2026	76.91	78.34	75.47	77.21	77.21	0.60%	171
Aug 5, 2026	76.75	76.75	76.75	76.75	76.75	-0.26%	40
Aug 4, 2026	76.95	76.95	76.95	76.95	76.95	2.08%	100
Aug 3, 2026	73.98	75.50	73.98	75.38	75.38	2.43%	143
Jul 31, 2026	73.62	73.62	73.59	73.59	73.59	-0.16%	15
Jul 30, 2026	73.66	73.71	73.66	73.71	73.71	0.48%	75
Jul 29, 2026	73.36	73.36	73.36	73.36	73.36	-1.81%	64
Jul 28, 2026	73.47	74.71	73.47	74.71	74.71	-1.81%	298
Jul 27, 2026	76.50	77.58	75.97	76.09	76.09	-2.06%	111
Jul 24, 2026	80.29	80.29	77.69	77.69	77.69	-1.68%	10
Jul 23, 2026	80.52	80.52	79.02	79.02	79.02	-4.59%	32
Jul 22, 2026	83.65	84.03	82.50	82.82	82.82	-0.81%	202
Jul 21, 2026	78.83	83.50	78.83	83.50	83.50	5.54%	22
Jul 20, 2026	79.01	79.12	79.01	79.12	79.12	-1.51%	1
Jul 17, 2026	78.04	80.83	78.04	80.33	80.33	-1.96%	82
Jul 16, 2026	84.41	84.41	81.58	81.94	81.94	0.26%	6
Jul 15, 2026	82.85	83.95	81.73	81.73	81.73	-2.68%	20
Jul 14, 2026	82.98	83.98	82.98	83.98	83.98	2.25%	17
Jul 13, 2026	82.13	82.13	82.13	82.13	82.13	-2.27%	6
Jul 10, 2026	83.71	84.04	83.67	84.04	84.04	-2.22%	93
Jul 9, 2026	85.13	85.95	83.65	85.95	85.95	0.05%	93
Jul 6, 2026	88.80	90.10	85.91	85.91	85.91	-8.51%	47
Jul 3, 2026	93.90	93.90	93.90	93.90	93.90	4.72%	-
Jul 2, 2026	87.42	89.67	87.42	89.67	89.67	6.24%	311
Jul 1, 2026	89.10	89.10	84.40	84.40	84.40	-2.66%	30
Jun 30, 2026	87.39	87.42	86.46	86.71	86.71	2.74%	240
Jun 29, 2026	87.50	87.50	84.40	84.40	84.40	-3.02%	30
Jun 26, 2026	87.28	87.28	87.03	87.03	87.03	7.09%	3
Jun 25, 2026	85.76	85.76	81.27	81.27	81.27	-11.78%	359
Jun 24, 2026	92.12	92.12	92.12	92.12	92.12	1.01%	-
Jun 23, 2026	87.21	91.35	87.21	91.20	91.20	-1.61%	3,639
Jun 22, 2026	92.98	94.69	91.11	92.69	92.69	-0.25%	3,134
Jun 19, 2026	96.05	96.05	91.83	92.92	92.92	1.00%	1,653
Jun 18, 2026	97.51	97.51	92.00	92.00	92.00	-4.35%	1,153
Jun 17, 2026	104.52	105.34	96.18	96.18	96.18	-6.49%	1,877
Jun 16, 2026	105.88	106.10	99.83	102.86	102.86	7.90%	3,753
Jun 15, 2026	101.16	102.52	94.14	95.33	95.33	-3.42%	3,051
Jun 12, 2026	113.26	118.78	98.71	98.71	98.71	-7.85%	2,832
Jun 11, 2026	102.76	107.12	100.80	107.12	107.12	7.50%	3,632