ETR:E500 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	57.59	57.67	57.40	57.67	-	-0.12%	10,268
Sep 14, 2026	57.67	57.75	57.54	57.74	57.74	-0.70%	7,390
Sep 11, 2026	57.84	58.18	57.75	58.15	58.15	0.80%	4,555
Sep 10, 2026	58.05	58.06	57.45	57.68	57.68	-0.37%	12,192
Sep 9, 2026	58.24	58.25	57.83	57.90	57.90	-0.69%	7,218
Sep 8, 2026	58.36	58.43	58.21	58.30	58.30	-0.13%	68,771
Sep 7, 2026	58.50	58.52	58.33	58.38	58.38	-0.11%	3,056
Sep 4, 2026	58.74	58.78	58.41	58.44	58.44	-0.47%	4,980
Sep 3, 2026	58.15	58.72	58.07	58.72	58.72	0.96%	7,384
Sep 2, 2026	57.89	58.22	57.68	58.16	58.16	0.23%	5,038
Sep 1, 2026	58.32	58.37	57.83	58.03	58.03	-0.25%	17,327
Aug 31, 2026	58.37	58.42	58.09	58.17	58.17	-1.16%	12,717
Aug 28, 2026	58.61	58.88	58.49	58.86	58.86	0.53%	13,615
Aug 27, 2026	58.39	58.57	58.36	58.55	58.55	0.65%	18,068
Aug 26, 2026	58.18	58.28	58.10	58.17	58.17	0.01%	23,950
Aug 25, 2026	58.19	58.34	58.00	58.16	58.16	0.14%	12,053
Aug 24, 2026	58.07	58.14	57.95	58.08	58.08	-0.33%	7,897
Aug 21, 2026	58.08	58.28	58.06	58.27	58.27	0.05%	28,718
Aug 20, 2026	58.53	58.53	58.15	58.24	58.24	-0.62%	27,691
Aug 19, 2026	58.31	58.62	58.28	58.60	58.60	0.43%	3,336
Aug 18, 2026	58.51	58.54	58.33	58.35	58.35	-0.97%	34,939
Aug 17, 2026	59.13	59.15	58.90	58.92	58.92	-0.17%	21,818
Aug 14, 2026	59.17	59.21	59.01	59.02	59.02	-0.02%	10,466
Aug 13, 2026	58.79	59.26	58.79	59.03	59.03	0.56%	12,789
Aug 12, 2026	58.64	58.90	58.63	58.70	58.70	0.04%	7,432
Aug 11, 2026	58.79	58.91	58.68	58.68	58.68	-0.27%	3,917
Aug 10, 2026	58.86	58.94	58.75	58.83	58.83	0.03%	25,778
Aug 7, 2026	58.49	58.81	58.48	58.81	58.81	0.59%	4,798
Aug 6, 2026	58.65	58.71	58.47	58.47	58.47	-0.47%	24,440
Aug 5, 2026	58.90	59.05	58.64	58.75	58.75	0.62%	9,263
Aug 4, 2026	57.76	58.39	57.66	58.39	58.39	1.58%	33,957
Aug 3, 2026	57.11	57.48	57.02	57.48	57.48	1.91%	16,385
Jul 31, 2026	56.65	56.78	56.20	56.40	56.40	0.70%	43,140
Jul 30, 2026	55.73	56.24	55.59	56.01	56.01	0.16%	15,546
Jul 29, 2026	56.46	56.52	55.85	55.92	55.92	-0.88%	46,120
Jul 28, 2026	56.13	56.43	56.03	56.42	56.42	0.53%	43,474
Jul 27, 2026	56.74	56.82	56.08	56.12	56.12	-0.72%	10,546
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