ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	118.20	119.70	114.90	116.02	116.02	0.31%	218
May 19, 2026	119.18	119.32	114.78	115.66	115.66	-3.97%	102
May 18, 2026	123.70	125.24	120.44	120.44	120.44	1.35%	1,612
May 15, 2026	115.68	118.84	115.68	118.84	118.84	0.24%	380
May 14, 2026	114.44	118.56	114.44	118.56	118.56	2.61%	101
May 13, 2026	117.84	120.04	113.00	115.54	115.54	10.00%	728
May 12, 2026	109.22	110.18	105.04	105.04	105.04	-4.51%	232
May 11, 2026	108.32	110.00	108.32	110.00	110.00	3.34%	21
May 8, 2026	104.54	107.60	104.54	106.44	106.44	0.15%	347
May 7, 2026	107.76	107.76	105.64	106.28	106.28	2.17%	25
May 6, 2026	100.36	104.02	100.36	104.02	104.02	2.50%	106
May 5, 2026	101.30	101.48	101.00	101.48	101.48	-2.01%	164
May 4, 2026	104.68	105.00	103.56	103.56	103.56	-1.05%	653
Apr 30, 2026	102.02	104.66	102.02	104.66	104.66	0.46%	175
Apr 29, 2026	106.34	106.34	104.18	104.18	104.18	-0.08%	1,407
Apr 28, 2026	103.28	104.26	102.62	104.26	104.26	2.02%	249
Apr 27, 2026	100.62	102.20	100.14	102.20	102.20	0.26%	117
Apr 24, 2026	101.88	101.94	101.88	101.94	101.94	-2.88%	12
Apr 23, 2026	104.36	104.96	103.78	104.96	104.96	-0.53%	258
Apr 22, 2026	107.78	108.84	105.52	105.52	105.52	-9.39%	46
Apr 21, 2026	116.46	116.46	116.46	116.46	116.46	1.71%	69
Apr 20, 2026	115.16	115.16	113.90	114.50	114.50	0.60%	246
Apr 17, 2026	114.58	115.54	113.58	113.82	113.82	2.17%	420
Apr 16, 2026	112.86	112.86	111.40	111.40	111.40	0.49%	352
Apr 15, 2026	110.32	114.56	110.32	110.86	110.86	2.57%	1,923
Apr 14, 2026	108.88	108.88	107.26	108.08	108.08	0.15%	2,729
Apr 13, 2026	108.30	109.92	107.92	107.92	107.92	3.10%	332