ETR:E907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	148.96	150.34	148.96	150.34	150.34	0.91%	782
Aug 7, 2025	146.66	149.08	146.66	148.98	148.98	1.71%	1,882
Aug 6, 2025	146.68	146.68	146.02	146.48	146.48	0.49%	1,221
Aug 5, 2025	145.64	146.10	145.64	145.76	145.76	-0.64%	371
Aug 4, 2025	146.22	146.70	146.20	146.70	144.46	0.99%	384
Aug 1, 2025	147.02	147.02	144.68	145.26	143.04	-2.18%	1,232
Jul 31, 2025	147.84	148.52	147.84	148.50	146.23	0.31%	581
Jul 30, 2025	148.70	148.74	148.04	148.04	145.78	-0.92%	616
Jul 29, 2025	149.66	150.22	149.04	149.42	147.14	0.38%	356
Jul 28, 2025	151.26	151.84	148.86	148.86	146.59	-1.01%	1,467
Jul 25, 2025	150.02	150.60	149.56	150.38	148.08	-0.88%	20,166
Jul 24, 2025	151.08	151.72	150.88	151.72	149.40	0.93%	284
Jul 23, 2025	149.98	150.32	149.92	150.32	148.02	1.24%	37
Jul 22, 2025	148.96	148.96	147.76	148.48	146.21	-0.46%	141
Jul 21, 2025	149.52	150.56	149.00	149.16	146.88	0.19%	478
Jul 18, 2025	148.42	149.24	148.32	148.88	146.61	0.59%	441
Jul 17, 2025	147.68	148.26	147.56	148.00	145.74	0.83%	93
Jul 16, 2025	146.86	147.60	146.72	146.78	144.54	-1.06%	45
Jul 15, 2025	149.16	149.16	148.36	148.36	146.09	-0.03%	783
Jul 14, 2025	147.64	148.40	147.64	148.40	146.13	-0.63%	183
Jul 11, 2025	150.30	150.30	148.90	149.34	147.06	-1.06%	414
Jul 10, 2025	150.28	150.94	150.12	150.94	148.64	0.60%	1,914
Jul 9, 2025	147.80	150.20	147.80	150.04	147.75	1.27%	2,060
Jul 8, 2025	146.42	148.16	146.42	148.16	145.90	0.75%	539
Jul 7, 2025	145.42	147.06	145.42	147.06	144.81	1.04%	364
Jul 4, 2025	145.90	145.90	145.18	145.54	143.32	-0.68%	445
Jul 3, 2025	146.64	146.64	146.26	146.54	144.30	0.42%	19
Jul 2, 2025	146.34	146.38	145.78	145.92	143.69	-0.88%	22
Jul 1, 2025	146.60	147.22	145.40	147.22	144.97	0.90%	1,582
Jun 30, 2025	147.08	147.08	145.90	145.90	143.67	-0.31%	126
Jun 27, 2025	145.66	146.36	145.62	146.36	144.13	1.05%	6
Jun 26, 2025	144.62	144.84	144.62	144.84	142.63	0.37%	726
Jun 25, 2025	144.80	144.80	144.18	144.30	142.10	-0.28%	59
Jun 24, 2025	144.18	144.96	144.18	144.70	142.49	2.30%	1,143
Jun 23, 2025	140.46	141.44	140.24	141.44	139.28	0.03%	845
Jun 20, 2025	141.64	142.00	141.40	141.40	139.24	0.68%	536
Jun 19, 2025	141.90	141.90	140.44	140.44	138.30	-1.86%	70
Jun 18, 2025	143.24	143.24	142.28	143.10	140.91	-0.25%	312
Jun 17, 2025	143.18	143.46	143.18	143.46	141.27	-0.99%	388
Jun 16, 2025	143.96	144.90	143.82	144.90	142.69	1.10%	465
Jun 13, 2025	142.98	143.32	142.66	143.32	141.13	-1.28%	693
Jun 12, 2025	146.46	146.46	145.04	145.18	142.96	-1.45%	477
Jun 11, 2025	147.46	147.62	147.32	147.32	145.07	0.27%	2
Jun 10, 2025	147.88	147.88	146.92	146.92	144.68	-0.58%	106
Jun 9, 2025	147.90	147.90	147.42	147.78	145.52	0.08%	711
Jun 6, 2025	148.00	148.00	147.30	147.66	145.41	-0.55%	161
Jun 5, 2025	148.18	148.48	148.18	148.48	146.21	0.08%	505
Jun 4, 2025	147.54	148.36	147.26	148.36	146.09	1.37%	863
Jun 3, 2025	146.84	146.84	145.88	146.36	144.13	-0.12%	198
Jun 2, 2025	146.06	146.64	145.62	146.54	144.30	-0.15%	2,502