ETR:E909 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	51.71	51.71	51.21	51.22	-	-0.64%	954
Sep 22, 2026	51.48	51.79	51.37	51.55	51.55	0.14%	2,875
Sep 21, 2026	51.22	51.54	51.22	51.48	51.48	0.94%	513
Sep 18, 2026	51.61	51.61	50.98	51.00	51.00	-1.87%	585
Sep 17, 2026	51.83	52.08	51.72	51.97	51.97	0.54%	989
Sep 16, 2026	51.78	51.78	51.48	51.69	51.69	0.27%	1,882
Sep 15, 2026	51.53	51.68	51.15	51.55	51.55	-0.33%	1,806
Sep 14, 2026	51.70	51.77	51.56	51.72	51.72	0.06%	7,397
Sep 11, 2026	51.54	51.69	51.53	51.69	51.69	0.51%	1,397
Sep 10, 2026	51.71	51.71	51.43	51.43	51.43	-0.45%	1,104
Sep 9, 2026	52.35	52.35	51.66	51.66	51.66	-1.64%	204
Sep 8, 2026	52.59	52.74	52.52	52.52	52.52	-0.44%	61
Sep 7, 2026	52.69	52.75	52.52	52.75	52.75	0.08%	2,066
Sep 4, 2026	52.67	52.95	52.67	52.71	52.71	0.23%	212
Sep 3, 2026	52.42	52.73	52.38	52.59	52.59	0.61%	1,693
Sep 2, 2026	52.58	52.58	52.24	52.27	52.27	-0.89%	4,694
Sep 1, 2026	53.08	53.08	52.58	52.74	52.74	-0.81%	8,504
Aug 31, 2026	53.28	53.28	53.05	53.17	53.17	-0.54%	4,640
Aug 28, 2026	53.19	53.54	53.18	53.46	53.46	1.02%	472
Aug 27, 2026	52.67	52.92	52.65	52.92	52.92	0.47%	680
Aug 26, 2026	52.53	52.80	52.53	52.67	52.67	0.42%	93
Aug 25, 2026	52.40	52.65	52.40	52.45	52.45	0.44%	11,613
Aug 24, 2026	52.28	52.40	52.20	52.22	52.22	0.25%	3,041
Aug 21, 2026	51.92	52.15	51.92	52.09	52.09	0.21%	1,098
Aug 20, 2026	51.85	51.98	51.73	51.98	51.98	0.17%	167
Aug 19, 2026	51.98	51.98	51.87	51.89	51.89	-0.13%	1,144
Aug 18, 2026	51.94	52.15	51.93	51.96	51.96	-0.52%	1,671
Aug 17, 2026	52.38	52.38	52.13	52.23	52.23	-0.34%	3,352
Aug 14, 2026	52.56	52.56	52.33	52.41	52.41	0.40%	940
Aug 13, 2026	52.56	52.56	52.20	52.20	52.20	-0.32%	676
Aug 12, 2026	52.60	52.71	52.37	52.37	52.37	-0.49%	605
Aug 11, 2026	52.81	52.84	52.63	52.63	52.63	-0.28%	1,001
Aug 10, 2026	52.79	52.87	52.66	52.78	52.78	-0.02%	584
Aug 7, 2026	52.56	53.08	52.49	52.79	52.79	0.53%	8,516
Aug 6, 2026	52.46	52.57	52.46	52.51	52.51	0.34%	211
Aug 5, 2026	52.47	52.47	52.29	52.33	52.33	-0.19%	993
Aug 4, 2026	52.49	52.49	52.33	52.43	52.43	0.17%	137
Aug 3, 2026	53.46	53.77	53.46	53.61	52.34	1.61%	4,884
Jul 31, 2026	53.00	53.00	52.60	52.76	51.51	-0.49%	318
Jul 30, 2026	52.74	53.02	52.74	53.02	51.76	0.19%	3,033
Jul 29, 2026	53.09	53.09	52.91	52.92	51.67	-	8,013
Jul 28, 2026	52.51	52.92	52.51	52.92	51.67	1.38%	470
Jul 27, 2026	52.37	52.73	52.20	52.20	50.96	0.93%	590
Jul 24, 2026	51.15	51.72	51.15	51.72	50.49	1.07%	1,521
Jul 23, 2026	51.57	51.57	51.17	51.17	49.96	-1.43%	1,072
Jul 22, 2026	51.31	51.95	51.31	51.91	50.68	0.66%	283
Jul 21, 2026	51.57	51.57	51.31	51.57	50.35	-0.14%	1,534
Jul 20, 2026	51.42	51.72	51.42	51.64	50.42	0.04%	1,434
Jul 17, 2026	51.69	51.69	51.62	51.62	50.40	-0.29%	1,467
Jul 16, 2026	51.96	51.96	51.51	51.77	50.54	-0.54%	9,134