ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	103.72	104.68	103.72	104.68	104.68	2.49%	11
Apr 9, 2026	105.22	105.22	102.14	102.14	102.14	-3.06%	295
Apr 8, 2026	111.70	111.70	105.36	105.36	105.36	-1.61%	572
Apr 7, 2026	109.94	109.94	107.08	107.08	107.08	-1.76%	149
Apr 2, 2026	102.00	109.00	102.00	109.00	109.00	3.81%	1,983
Apr 1, 2026	103.00	105.00	102.00	105.00	105.00	3.96%	453
Mar 31, 2026	101.00	101.00	101.00	101.00	101.00	1.51%	-
Mar 30, 2026	101.00	101.00	99.50	99.50	99.50	-0.50%	74
Mar 27, 2026	95.50	100.00	95.50	100.00	100.00	-5.66%	16
Mar 25, 2026	100.00	107.00	100.00	106.00	106.00	8.16%	173
Mar 24, 2026	94.00	98.00	94.00	98.00	98.00	4.26%	8
Mar 23, 2026	93.50	94.00	93.50	94.00	94.00	3.30%	661
Mar 20, 2026	91.50	91.50	91.00	91.00	91.00	-3.19%	42
Mar 19, 2026	94.00	94.00	94.00	94.00	94.00	-6.00%	-
Mar 17, 2026	100.00	100.00	100.00	100.00	100.00	1.52%	-
Mar 16, 2026	98.00	98.50	98.00	98.50	98.50	5.91%	130
Mar 13, 2026	93.50	93.50	93.00	93.00	93.00	-1.06%	83
Mar 12, 2026	94.00	94.00	94.00	94.00	94.00	-2.08%	60
Mar 11, 2026	94.00	96.00	94.00	96.00	96.00	1.05%	5
Mar 10, 2026	96.00	96.00	95.00	95.00	95.00	1.06%	13
Mar 9, 2026	94.00	94.00	92.50	94.00	94.00	0.53%	1,964
Mar 6, 2026	96.00	96.00	93.50	93.50	93.50	-6.50%	66
Mar 5, 2026	98.50	100.00	98.50	100.00	100.00	3.09%	35
Mar 4, 2026	97.00	97.00	97.00	97.00	97.00	-2.51%	-
Mar 3, 2026	99.00	99.50	99.00	99.50	99.50	-0.50%	700
Mar 2, 2026	95.00	100.00	95.00	100.00	100.00	8.70%	354
Feb 27, 2026	92.00	92.00	92.00	92.00	92.00	0.55%	-
Feb 26, 2026	89.50	91.50	89.50	91.50	91.50	0.55%	109