ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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