ETR:E20 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	105.28	105.28	105.28	105.28	-	-2.14%	-
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
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