ETR:E907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	142.12	142.56	141.40	141.52	141.52	-1.48%	127
Mar 12, 2026	143.52	144.10	143.02	143.64	143.64	-0.24%	1,619
Mar 11, 2026	144.00	144.16	143.56	143.98	143.98	-0.77%	1,140
Mar 10, 2026	144.66	145.92	144.40	145.10	145.10	2.91%	391
Mar 9, 2026	140.56	141.30	140.20	141.00	141.00	-2.46%	633
Mar 6, 2026	146.98	146.98	143.68	144.56	144.56	-1.08%	2,357
Mar 5, 2026	147.92	149.12	145.60	146.14	146.14	-1.62%	719
Mar 4, 2026	146.16	148.60	146.16	148.54	148.54	1.59%	31
Mar 3, 2026	148.86	148.86	145.20	146.22	146.22	-3.20%	106
Mar 2, 2026	151.48	151.58	150.84	151.06	151.06	-2.57%	563
Feb 27, 2026	154.60	155.04	153.92	155.04	155.04	0.99%	608
Feb 26, 2026	152.80	153.56	152.80	153.52	153.52	-0.18%	183
Feb 25, 2026	153.84	154.16	153.66	153.80	153.80	0.48%	151
Feb 24, 2026	152.44	153.46	152.44	153.06	153.06	0.57%	118
Feb 23, 2026	153.70	153.74	152.20	152.20	152.20	-1.18%	381
Feb 20, 2026	153.22	154.06	153.22	154.02	154.02	0.89%	31
Feb 19, 2026	153.28	153.28	152.56	152.66	152.66	-0.64%	540
Feb 18, 2026	152.44	153.64	152.44	153.64	153.64	0.42%	5
Feb 17, 2026	152.20	153.00	151.84	153.00	153.00	0.51%	173
Feb 16, 2026	152.34	152.46	152.02	152.22	152.22	0.11%	698
Feb 13, 2026	150.58	152.06	150.58	152.06	152.06	0.85%	1,184
Feb 12, 2026	152.84	153.08	150.78	150.78	150.78	-0.79%	56
Feb 11, 2026	152.98	153.04	151.98	151.98	151.98	-0.96%	141
Feb 10, 2026	153.60	153.70	153.04	153.46	153.46	0.08%	14
Feb 9, 2026	152.40	153.34	152.40	153.34	153.34	0.52%	17
Feb 6, 2026	150.52	152.54	150.00	152.54	152.54	0.36%	490
Feb 5, 2026	151.54	152.00	151.48	152.00	152.00	0.34%	1
Feb 4, 2026	150.62	151.84	150.62	151.48	151.48	0.72%	546
Feb 3, 2026	150.78	150.78	149.68	150.40	150.40	0.36%	535
Feb 2, 2026	147.80	150.24	147.80	149.86	149.86	1.12%	1,455
Jan 30, 2026	148.32	148.90	148.20	148.20	148.20	0.01%	381
Jan 29, 2026	149.86	150.04	148.04	148.18	148.18	-0.64%	1,141
Jan 28, 2026	149.06	149.14	148.38	149.14	149.14	-0.24%	142
Jan 27, 2026	150.78	150.78	149.48	149.50	149.50	-0.64%	1
Jan 26, 2026	149.44	150.66	149.12	150.46	150.46	0.71%	229
Jan 23, 2026	149.92	149.92	148.60	149.40	149.40	-0.43%	45
Jan 22, 2026	149.04	150.28	149.04	150.04	150.04	2.50%	216
Jan 21, 2026	145.20	146.74	144.80	146.38	146.38	0.66%	183
Jan 20, 2026	146.38	146.38	145.04	145.42	145.42	-1.92%	3
Jan 19, 2026	147.40	148.58	147.40	148.26	148.26	-1.45%	923
Jan 16, 2026	150.98	150.98	150.22	150.44	150.44	-0.74%	212
Jan 15, 2026	150.82	151.56	150.32	151.56	151.56	1.05%	159
Jan 14, 2026	151.56	151.56	149.84	149.98	149.98	-1.33%	13
Jan 13, 2026	152.72	152.72	151.46	152.00	152.00	-0.31%	210
Jan 12, 2026	153.00	153.00	152.06	152.48	152.48	-0.43%	339
Jan 9, 2026	153.14	153.16	152.98	153.14	153.14	-0.27%	238
Jan 8, 2026	153.32	153.56	152.34	153.56	153.56	0.01%	1,553
Jan 7, 2026	153.02	153.54	152.36	153.54	153.54	0.73%	2,808
Jan 6, 2026	151.44	152.42	150.86	152.42	152.42	0.95%	405
Jan 5, 2026	149.18	150.98	148.50	150.98	150.98	0.83%	713