ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	102.72	102.72	99.27	99.65	99.65	-0.96%	521
Jun 9, 2026	101.76	104.66	100.62	100.62	100.62	1.13%	1,097
Jun 8, 2026	102.12	102.12	95.29	99.50	99.50	-0.82%	1,322
Jun 5, 2026	106.96	106.96	100.22	100.32	100.32	-6.73%	812
Jun 4, 2026	101.58	107.56	101.58	107.56	107.56	1.59%	647
Jun 3, 2026	106.80	107.46	104.36	105.88	105.88	-1.58%	1,469
Jun 2, 2026	109.28	110.22	106.40	107.58	107.58	-1.38%	1,639
Jun 1, 2026	110.82	111.00	106.60	109.08	109.08	0.59%	3,391
May 29, 2026	111.52	111.52	104.50	108.44	108.44	-1.63%	830
May 28, 2026	105.66	110.72	105.04	110.24	110.24	2.86%	840
May 27, 2026	106.56	109.44	104.40	107.18	107.18	1.30%	1,105
May 26, 2026	111.78	112.50	104.30	105.80	105.80	-6.75%	3,915
May 25, 2026	114.00	119.60	113.10	113.46	113.46	5.45%	481
May 22, 2026	112.90	113.68	106.60	107.60	107.60	-8.47%	2,218
May 21, 2026	121.92	122.56	116.80	117.56	117.56	1.33%	622