ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	94.37	94.70	92.00	92.94	92.94	1.04%	671
Nov 10, 2026	89.69	91.98	88.57	91.98	91.98	2.94%	100
Nov 9, 2026	83.86	89.35	83.86	89.35	89.35	6.37%	189
Nov 6, 2026	80.26	84.00	80.26	84.00	84.00	3.70%	222
Nov 5, 2026	87.88	88.30	77.88	81.00	81.00	-6.96%	1,083
Nov 4, 2026	88.87	88.87	86.52	87.06	87.06	-3.49%	133
Nov 3, 2026	87.57	90.21	87.13	90.21	90.21	0.64%	272
Nov 2, 2026	87.66	91.72	87.66	89.64	89.64	4.26%	369
Oct 30, 2026	85.10	85.98	83.92	85.98	85.98	-1.39%	283
Oct 29, 2026	84.67	87.19	83.89	87.19	87.19	9.08%	19
Oct 28, 2026	80.95	81.28	79.93	79.93	79.93	-2.17%	1
Oct 27, 2026	80.30	81.70	79.89	81.70	81.70	2.45%	16
Oct 26, 2026	79.50	80.06	79.33	79.75	79.75	0.67%	1
Oct 23, 2026	77.08	79.22	76.55	79.22	79.22	0.22%	726
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