ETR:E908 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	27.08	27.08	27.08	27.08	27.08	0.39%	100
Aug 27, 2025	27.03	27.04	26.93	26.97	26.97	-0.37%	364
Aug 26, 2025	27.09	27.16	27.04	27.07	27.07	-0.11%	2,299
Aug 25, 2025	27.14	27.17	27.10	27.10	27.10	-0.40%	693
Aug 22, 2025	27.03	27.21	27.03	27.21	27.21	0.70%	3,811
Aug 21, 2025	27.04	27.04	26.99	27.02	27.02	-0.37%	706
Aug 20, 2025	26.88	27.12	26.88	27.12	27.12	-0.26%	706
Aug 19, 2025	27.22	27.22	27.09	27.19	27.19	0.04%	72
Aug 18, 2025	27.19	27.19	27.07	27.18	27.18	-0.04%	12,857
Aug 15, 2025	27.31	27.31	27.14	27.19	27.19	0.15%	808
Aug 14, 2025	27.08	27.19	27.08	27.15	27.15	0.18%	20
Aug 13, 2025	27.07	27.10	27.06	27.10	27.10	0.67%	443
Aug 12, 2025	27.23	27.23	26.76	26.92	26.92	-0.66%	443
Aug 11, 2025	27.19	27.19	27.06	27.10	27.10	-0.26%	2,194
Aug 8, 2025	27.23	27.23	27.13	27.17	27.17	0.26%	2,451
Aug 7, 2025	26.79	27.17	26.79	27.10	27.10	-0.15%	6,220
Aug 6, 2025	27.42	27.45	27.06	27.14	27.14	-1.06%	2,066
Aug 5, 2025	27.43	27.50	27.43	27.43	27.43	-0.58%	675
Aug 4, 2025	27.54	27.59	27.41	27.59	27.33	0.66%	2,005
Aug 1, 2025	27.73	27.73	27.25	27.41	27.15	-1.83%	2,906
Jul 31, 2025	28.57	28.58	27.92	27.92	27.66	-1.66%	3,260
Jul 30, 2025	28.36	28.40	28.34	28.39	28.12	0.42%	136
Jul 29, 2025	28.09	28.27	28.09	28.27	28.00	1.33%	2,821
Jul 28, 2025	28.27	28.27	27.80	27.90	27.63	-0.39%	6,134
Jul 25, 2025	27.88	28.01	27.87	28.01	27.75	-0.18%	1,642
Jul 24, 2025	28.03	28.06	27.90	28.06	27.79	0.75%	896
Jul 23, 2025	28.11	28.11	27.80	27.85	27.59	-0.96%	405
Jul 22, 2025	28.31	28.31	27.98	28.12	27.85	-1.71%	712
Jul 21, 2025	28.65	28.65	28.57	28.61	28.34	-0.59%	2
Jul 18, 2025	28.84	28.88	28.59	28.78	28.50	0.07%	7,365
Jul 17, 2025	28.63	28.76	28.53	28.76	28.49	1.88%	2
Jul 16, 2025	28.25	28.46	28.23	28.23	27.96	-0.81%	1,050
Jul 15, 2025	28.47	28.48	28.45	28.46	28.19	0.46%	1,123
Jul 14, 2025	28.11	28.33	28.11	28.33	28.06	-0.39%	208
Jul 11, 2025	28.74	28.74	28.44	28.44	28.17	-1.52%	13,276
Jul 10, 2025	28.92	28.93	28.82	28.88	28.60	0.28%	6,170
Jul 9, 2025	28.61	28.86	28.61	28.80	28.53	0.49%	2,239
Jul 8, 2025	28.39	28.66	28.29	28.66	28.38	0.92%	1,818
Jul 7, 2025	28.12	28.40	28.12	28.40	28.13	0.92%	2,070
Jul 4, 2025	28.11	28.16	27.91	28.14	27.87	-0.21%	16,980
Jul 3, 2025	28.24	28.24	27.98	28.20	27.93	0.61%	657
Jul 2, 2025	28.03	28.03	27.91	28.03	27.76	-0.11%	8,813
Jul 1, 2025	28.25	28.25	27.80	28.06	27.79	-0.32%	33,260
Jun 30, 2025	28.35	28.35	28.11	28.15	27.88	-	2,335
Jun 27, 2025	28.15	28.15	27.94	28.15	27.88	0.79%	2,095
Jun 26, 2025	27.90	27.93	27.84	27.93	27.66	0.65%	644
Jun 25, 2025	27.93	27.95	27.68	27.75	27.49	-0.47%	667
Jun 24, 2025	27.84	27.94	27.83	27.88	27.62	2.12%	252
Jun 23, 2025	27.13	27.50	27.13	27.30	27.04	-0.80%	5,337
Jun 20, 2025	27.32	27.52	27.32	27.52	27.26	1.44%	730