ETR:E500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	56.24	56.57	56.23	56.53	56.53	0.78%	6,935
Jul 23, 2026	56.76	56.81	56.00	56.09	56.09	-1.66%	15,004
Jul 22, 2026	56.79	57.03	56.75	57.03	57.03	0.21%	18,357
Jul 21, 2026	56.79	56.96	56.70	56.91	56.91	0.24%	11,481
Jul 20, 2026	56.63	56.94	56.59	56.78	56.78	0.09%	15,885
Jul 17, 2026	56.75	56.86	56.41	56.73	56.73	-1.24%	19,783
Jul 16, 2026	57.50	57.51	57.24	57.44	57.44	0.07%	10,513
Jul 15, 2026	57.40	57.54	57.32	57.39	57.39	0.23%	18,239
Jul 14, 2026	57.04	57.38	56.94	57.26	57.26	-0.06%	17,320
Jul 13, 2026	57.27	57.42	57.20	57.30	57.30	-0.08%	18,604
Jul 10, 2026	57.15	57.37	57.12	57.34	57.34	0.35%	26,251
Jul 9, 2026	56.98	57.14	56.84	57.14	57.14	1.25%	8,404
Jul 8, 2026	56.83	56.90	56.31	56.44	56.44	-0.71%	12,452
Jul 7, 2026	57.14	57.23	56.78	56.84	56.84	-0.64%	16,803
Jul 6, 2026	56.96	57.21	56.96	57.21	57.21	0.38%	51,461
Jul 3, 2026	56.99	57.02	56.91	56.99	56.99	0.20%	3,778
Jul 2, 2026	56.76	57.24	56.70	56.88	56.88	-0.36%	36,537
Jul 1, 2026	56.71	57.14	56.62	57.08	57.08	0.51%	18,208
Jun 30, 2026	56.58	56.83	56.45	56.79	56.79	1.02%	22,190
Jun 29, 2026	56.01	56.33	55.84	56.22	56.22	0.39%	9,973
Jun 26, 2026	55.69	56.00	55.41	56.00	56.00	0.01%	9,133
Jun 25, 2026	56.28	56.38	55.76	56.00	56.00	-0.64%	22,930
Jun 24, 2026	56.03	56.36	55.98	56.36	56.36	0.54%	13,883
Jun 23, 2026	56.07	56.31	55.87	56.06	56.06	-1.32%	22,892
Jun 22, 2026	56.95	57.19	56.70	56.81	56.81	-0.21%	26,958
Jun 19, 2026	56.80	56.95	56.73	56.93	56.93	0.16%	7,208
Jun 18, 2026	56.90	57.03	56.74	56.84	56.84	-0.50%	23,841
Jun 17, 2026	57.28	57.30	56.98	57.12	57.12	-0.38%	18,231
Jun 16, 2026	57.39	57.47	57.26	57.34	57.34	-0.19%	48,655
Jun 15, 2026	57.12	57.47	57.06	57.45	57.45	1.55%	17,861
Jun 12, 2026	56.02	56.63	55.94	56.57	56.57	2.17%	25,425
Jun 11, 2026	55.50	55.68	55.19	55.37	55.37	-0.46%	15,184
Jun 10, 2026	55.87	56.11	55.45	55.63	55.63	-0.09%	20,634
Jun 9, 2026	56.50	56.85	55.63	55.67	55.67	-1.50%	22,002
Jun 8, 2026	56.19	56.73	56.16	56.52	56.52	-0.72%	14,849
Jun 5, 2026	57.28	57.48	56.93	56.93	56.93	-1.07%	14,994
Jun 4, 2026	57.33	57.58	57.12	57.55	57.55	0.01%	10,539
Jun 3, 2026	57.81	57.86	57.49	57.54	57.54	-0.60%	17,987
Jun 2, 2026	57.71	57.89	57.58	57.89	57.89	0.33%	24,096
Jun 1, 2026	57.82	57.82	57.49	57.70	57.70	0.05%	9,785
May 29, 2026	57.56	57.73	57.50	57.67	57.67	0.46%	14,881
May 28, 2026	57.11	57.41	57.00	57.41	57.41	0.61%	12,587
May 27, 2026	57.20	57.37	57.04	57.06	57.06	-0.11%	10,868
May 26, 2026	57.15	57.26	57.05	57.12	57.12	-0.36%	10,431
May 25, 2026	57.32	57.37	57.25	57.33	57.33	0.63%	6,283
May 22, 2026	56.74	56.97	56.63	56.97	56.97	1.28%	19,835
May 21, 2026	56.33	56.62	56.19	56.25	56.25	-0.21%	12,974
May 20, 2026	55.97	56.41	55.96	56.37	56.37	0.99%	30,978
May 19, 2026	56.17	56.31	55.77	55.82	55.82	-0.57%	5,477
May 18, 2026	56.04	56.46	55.94	56.14	56.14	-0.64%	26,491